Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/22/2018	+0.40 / +0.92%	43.30	44.00	43.30	43.90	43.83	11.83	85,280
1/19/2018	+0.10 / +0.23%	43.10	43.50	43.00	43.50	43.26	11.72	142,130
1/18/2018	+0.90 / +2.12%	41.50	43.50	41.50	43.40	42.91	11.70	125,330
1/17/2018	-2.00 / -4.49%	44.50	44.50	41.50	42.50	43.22	11.45	85,530
1/16/2018	0.00 / 0.00%	44.95	45.00	43.40	44.50	44.38	11.99	75,100
1/15/2018	+2.90 / +6.97%	41.70	44.50	41.70	44.50	43.07	11.99	181,450
1/12/2018	-0.20 / -0.48%	42.00	42.50	41.60	41.60	42.13	11.21	42,750
1/11/2018	-0.50 / -1.18%	42.30	42.30	41.50	41.80	41.89	11.26	67,980
1/10/2018	+1.25 / +3.05%	41.00	42.30	40.90	42.30	41.68	11.40	91,330
1/9/2018	+0.25 / +0.61%	40.80	41.10	40.40	41.05	40.80	11.06	78,380
1/8/2018	+1.90 / +4.88%	39.10	41.00	39.00	40.80	40.19	11.00	127,960
1/5/2018	-0.10 / -0.26%	39.25	39.25	38.90	38.90	39.01	10.48	36,890
1/4/2018	-0.20 / -0.51%	39.30	39.30	38.50	39.00	39.04	10.51	255,350
1/3/2018	+0.20 / +0.51%	39.00	39.20	38.80	39.20	38.98	10.56	209,320
1/2/2018	0.00 / 0.00%	38.90	39.00	38.60	39.00	38.91	10.51	234,150
12/29/2017	-0.20 / -0.51%	39.20	39.30	38.50	39.00	38.87	10.51	212,050
12/28/2017	+0.20 / +0.51%	39.20	39.30	38.95	39.20	39.13	10.56	219,080
12/27/2017	+0.35 / +0.91%	39.00	39.45	38.95	39.00	39.07	10.51	212,960
12/26/2017	-0.05 / -0.13%	38.70	38.80	38.60	38.65	38.69	10.42	201,700
12/25/2017	+0.20 / +0.52%	38.50	38.90	38.50	38.70	38.52	10.43	2,830
12/22/2017	0.00 / 0.00%	38.40	38.85	38.30	38.50	38.60	10.38	8,290
12/21/2017	0.00 / 0.00%	38.50	38.60	38.50	38.50	38.52	10.38	16,640
12/20/2017	-0.45 / -1.16%	38.80	39.00	38.50	38.50	38.67	10.38	37,260
12/19/2017	-0.05 / -0.13%	38.95	38.95	38.50	38.95	38.58	10.50	25,170
12/18/2017	+0.10 / +0.26%	39.10	39.10	38.60	39.00	38.95	10.51	27,110
12/15/2017	-0.10 / -0.26%	38.50	39.05	38.50	38.90	38.66	10.48	28,220
12/14/2017	+0.30 / +0.78%	38.70	39.10	38.60	39.00	39.03	10.51	62,830
12/13/2017	+0.30 / +0.78%	38.00	38.80	38.00	38.70	38.60	10.43	39,120
12/12/2017	-0.25 / -0.65%	38.65	38.85	38.00	38.40	38.35	10.35	13,900
12/11/2017	-0.35 / -0.90%	39.00	39.00	38.50	38.65	38.70	10.42	33,930

<<Previous 30 days Next 30 days>>

DPR News

29/04	DPR: Dissolution of rubber farm
29/04	DPR: Explanations Related To CFSs Q1 2025
28/04	DPR: Correction of data in the explanatory report on the saparte business results for Quarter 1.2025
26/04	DPR: BOD resolution dated April 24, 2025
26/04	DPR: Explanation for Quarter 1.2025 separate financial statements

More News

Related Companies

	Volume	Price	Change
AAA	385,200	7.23	0.42%
ABS	86,300	3.59	0.84%
APC	0	7.90	0.00%
APH	191,300	6.18	0.98%
APP	132,600	6.20	8.77%
BMP	33,800	139.50	0.07%
BRC	11,100	14.05	-1.40%
BRR	0	19.80	0.00%
CSV	367,100	35.80	0.28%