Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/31/2018	+1.60 / +4.01%	40.00	41.75	39.70	41.50	40.00	11.18	85,200
1/30/2018	-2.00 / -4.77%	41.30	41.50	39.90	39.90	40.29	10.75	117,360
1/29/2018	-0.65 / -1.53%	43.00	43.00	41.70	41.90	42.21	11.29	43,950
1/26/2018	-0.25 / -0.58%	42.50	43.00	42.00	42.55	42.43	11.47	58,050
1/25/2018	-1.10 / -2.51%	42.60	43.90	42.60	42.80	43.40	11.53	90,860
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

<<Previous 30 days Next 30 days>>

DPR News

07/10	DPR: Record date for 2023 cash dividend payment
03/10	DPR: Plan for 2023 cash dividend payment
30/09	DPR: Resolution on the dividend payment
02/08	DPR: 2024 AGM resolution
29/07	DPR: Change of corporate structure and financial statements

More News

Related Companies

	Volume	Price	Change
AAA	1,273,700	8.50	-0.12%
ABS	251,000	3.83	0.26%
APC	10,900	6.60	0.00%
APH	672,600	6.53	3.00%
APP	400	7.80	2.63%
BMP	194,300	133.00	0.76%
BRC	12,400	13.85	0.00%
BRR	0	18.00	0.00%
CSV	4,840,600	38.65	5.75%