Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/21/2017	+5.50 / +9.43%	62.90	64.00	56.00	63.80	62.97	14.66	33,669
8/18/2017	+5.30 / +10.00%	53.00	58.30	53.00	58.30	57.08	13.39	26,600
8/17/2017	0.00 / 0.00%	53.00	53.00	52.50	53.00	52.96	12.18	3,400
8/16/2017	+1.90 / +3.72%	56.20	56.20	51.10	53.00	52.91	12.18	1,650
8/15/2017	+4.30 / +9.19%	46.80	51.40	46.80	51.10	50.11	11.74	44,747
8/14/2017	0.00 / 0.00%	46.70	48.00	46.70	46.80	46.87	10.75	3,900
8/11/2017	+1.30 / +2.86%	45.50	47.00	45.50	46.80	45.87	10.75	3,878
8/10/2017	-0.10 / -0.22%	45.10	45.50	45.00	45.50	45.06	10.45	3,400
8/9/2017	-1.20 / -2.56%	46.80	46.80	45.50	45.60	45.72	10.48	9,300
8/8/2017	-0.10 / -0.21%	46.90	46.90	45.70	46.80	46.02	10.75	4,235
8/7/2017	+0.40 / +0.86%	46.10	46.90	45.80	46.90	45.97	10.77	1,952
8/4/2017	+1.00 / +2.20%	45.50	47.00	45.50	46.50	45.69	10.68	3,400
8/3/2017	+0.50 / +1.11%	45.80	48.40	45.10	45.50	45.31	10.45	8,197
8/2/2017	0.00 / 0.00%	45.00	45.00	45.00	45.00	45.00	10.34	24,100
8/1/2017	0.00 / 0.00%	45.30	45.50	44.90	45.00	45.11	10.34	3,040
7/31/2017	0.00 / 0.00%	45.00	45.00	44.10	45.00	44.93	10.34	18,100
7/28/2017	-0.50 / -1.10%	45.50	45.50	44.50	45.00	45.11	10.34	8,112
7/27/2017	-0.10 / -0.22%	45.30	45.50	45.30	45.50	45.48	10.45	5,600
7/26/2017	-0.20 / -0.44%	46.00	46.00	45.00	45.60	45.55	10.48	31,300
7/25/2017	+0.80 / +1.78%	45.00	46.50	45.00	45.80	45.93	10.52	21,400
7/24/2017	-1.80 / -3.85%	43.20	46.00	43.20	45.00	45.07	10.34	28,600
7/21/2017	+1.90 / +4.23%	46.00	49.00	46.00	46.80	47.16	10.75	31,428
7/20/2017	+3.40 / +8.19%	41.50	45.50	41.00	44.90	43.13	10.31	51,638
7/19/2017	0.00 / 0.00%	41.00	41.50	41.00	41.50	41.10	9.53	5,100
7/18/2017	+0.50 / +1.22%	41.00	41.80	40.80	41.50	41.04	9.53	14,680
7/17/2017	0.00 / 0.00%	41.00	42.00	41.00	41.00	41.00	9.42	17,190
7/14/2017	0.00 / 0.00%	41.00	41.10	41.00	41.00	41.00	9.42	10,062
7/13/2017	-0.40 / -0.97%	41.00	41.00	41.00	41.00	41.00	9.42	800
7/12/2017	+0.30 / +0.73%	41.90	41.90	41.10	41.40	41.15	9.51	3,500
7/11/2017	+0.10 / +0.24%	41.10	41.10	41.00	41.10	41.00	9.44	9,900

<<Previous 30 days Next 30 days>>

DP3 News

29/06	DP3: Foripharm pharmaceutical company to issue bonus shares at the rate of 150%
21/10	DP3: Financial Statement Quarter 3/2020
17/08	DP3: Reviewed financial statement 2020
21/07	DP3: Financial Statement Quarter 2/2020
20/07	DP3: Corporate Governance Report (first 06 months)

More News

Related Companies

	Volume	Price	Change
AGP	3,300	38.90	-0.26%
BCP	0	11.70	0.00%
BIO	0	16.00	0.00%
CDP	0	10.70	0.00%
CNC	13,200	34.60	4.22%
DBD	1,120,500	56.40	6.82%
DBM	0	25.50	0.00%
DBT	1,500	12.00	0.00%
DCL	181,400	26.70	0.75%