Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/20/2017	0.00 / 0.00%	58.90	58.90	58.90	58.90	58.90	13.53	0
9/19/2017	-0.10 / -0.17%	57.50	58.90	56.50	58.90	56.62	13.53	4,400
9/18/2017	-1.00 / -1.67%	58.60	59.00	56.20	59.00	58.17	13.55	1,730
9/15/2017	+0.50 / +0.84%	59.00	60.00	58.00	60.00	58.52	13.78	3,002
9/14/2017	-1.20 / -1.98%	60.60	60.60	58.30	59.50	59.61	13.67	6,200
9/13/2017	-3.80 / -5.89%	62.00	62.00	60.00	60.70	61.36	13.94	2,108
9/12/2017	+1.60 / +2.54%	64.50	64.50	64.50	64.50	64.50	14.82	630
9/11/2017	-0.10 / -0.16%	63.00	64.90	62.00	62.90	62.65	14.45	4,140
9/8/2017	0.00 / 0.00%	62.50	65.50	62.00	63.00	62.99	14.47	11,908
9/7/2017	+1.00 / +1.61%	62.50	63.00	62.00	63.00	62.56	14.47	800
9/6/2017	0.00 / 0.00%	62.00	64.00	61.30	62.00	62.82	14.24	17,000
9/5/2017	+3.20 / +5.44%	59.00	62.00	59.00	62.00	60.41	14.24	11,800
9/1/2017	+1.10 / +1.91%	57.20	58.80	57.20	58.80	58.00	13.51	60,200
8/31/2017	+1.40 / +2.49%	56.30	58.00	56.30	57.70	57.80	13.26	7,000
8/30/2017	-3.70 / -6.17%	59.50	59.90	56.30	56.30	58.31	12.93	22,020
8/29/2017	+1.10 / +1.87%	59.00	60.00	57.50	60.00	58.61	13.78	25,800
8/28/2017	+4.40 / +8.07%	58.00	58.90	54.00	58.90	57.23	13.53	6,720
8/25/2017	-1.10 / -1.98%	53.30	54.50	53.30	54.50	53.77	12.52	4,210
8/24/2017	-5.90 / -9.59%	59.00	60.90	55.40	55.60	56.12	12.77	41,579
8/23/2017	-1.70 / -2.69%	64.80	64.80	60.00	61.50	62.35	14.13	3,810
8/22/2017	-0.60 / -0.94%	63.80	70.10	58.50	63.20	63.37	14.52	12,234
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

<<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	400	39.00	0.00%
BCP	0	11.70	0.00%
BIO	1,600	13.00	-10.96%
CDP	0	10.30	0.00%
CNC	1,000	31.10	-3.12%
DBD	23,400	48.40	0.00%
DBM	0	25.50	0.00%
DBT	3,800	11.90	0.00%
DCL	144,200	26.80	-0.74%