Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/2/2013	+1.10 / +2.41%	45.70	47.00	45.70	46.70	46.70	7.93	175,140
10/1/2013	-0.10 / -0.22%	45.70	45.70	45.60	45.60	45.60	7.75	115,020
9/30/2013	0.00 / 0.00%	45.70	45.70	45.20	45.70	45.70	7.76	57,130
9/27/2013	+0.10 / +0.22%	45.60	45.70	45.20	45.70	45.70	7.76	75,150
9/26/2013	0.00 / 0.00%	45.60	45.80	45.60	45.60	45.60	7.75	114,250
9/25/2013	+0.20 / +0.44%	45.90	45.90	45.30	45.60	45.60	7.75	88,500
9/24/2013	+0.40 / +0.89%	45.40	45.40	45.10	45.40	45.40	7.71	183,580
9/23/2013	+0.50 / +1.12%	44.30	46.00	44.30	45.00	45.00	7.64	131,520
9/20/2013	-0.10 / -0.22%	44.50	44.60	44.40	44.50	44.50	7.56	22,590
9/19/2013	+0.50 / +1.13%	44.10	44.60	44.10	44.60	44.60	7.58	50,740
9/18/2013	-0.90 / -2.00%	45.00	45.00	44.00	44.10	44.10	7.49	37,880
9/17/2013	-0.20 / -0.44%	45.30	45.40	44.70	45.00	45.00	7.64	91,600
9/16/2013	0.00 / 0.00%	45.20	45.50	45.20	45.20	45.20	7.68	47,470
9/13/2013	0.00 / 0.00%	45.30	45.30	45.10	45.20	45.20	7.68	15,550
9/12/2013	0.00 / 0.00%	45.20	45.40	45.20	45.20	45.20	7.68	138,130
9/11/2013	+0.30 / +0.67%	44.90	46.00	44.90	45.20	45.20	7.68	281,440
9/10/2013	+0.40 / +0.90%	44.70	45.00	44.40	44.90	44.90	7.63	23,690
9/9/2013	-0.10 / -0.22%	44.20	44.50	44.20	44.50	44.50	7.56	37,220
9/6/2013	-0.10 / -0.22%	44.30	44.70	44.30	44.60	44.60	7.58	15,740
9/5/2013	+0.70 / +1.59%	44.00	44.70	43.90	44.70	44.70	7.59	36,210
9/4/2013	-0.70 / -1.57%	44.70	44.80	44.00	44.00	44.00	7.47	66,090
9/3/2013	+0.40 / +0.90%	44.60	45.40	44.60	44.70	44.70	7.59	52,630
8/30/2013	+0.10 / +0.23%	44.20	44.50	44.10	44.30	44.30	7.52	69,890
8/29/2013	+0.90 / +2.08%	43.60	44.70	43.60	44.20	44.20	7.51	89,960
8/28/2013	-1.30 / -2.91%	44.50	44.50	43.30	43.30	43.30	7.35	118,510
8/27/2013	-0.10 / -0.22%	45.00	45.00	44.60	44.60	44.60	7.58	101,180
8/26/2013	0.00 / 0.00%	44.60	44.90	44.10	44.70	44.70	7.59	96,960
8/23/2013	-0.10 / -0.22%	44.60	44.90	44.50	44.70	44.70	7.59	163,850
8/22/2013	0.00 / 0.00%	44.60	45.50	44.60	44.80	44.80	7.61	222,550
8/21/2013	-0.20 / -0.44%	45.00	45.00	44.40	44.80	44.80	7.61	129,000

<<Previous 30 days Next 30 days>>

DPR News

15/01	DPR: Change in personnel
19/12	DPR: Report on using capital from the issuance
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

More News

Related Companies

	Volume	Price	Change
AAA	1,032,500	8.45	-0.12%
ABS	314,600	4.68	3.08%
APC	15,700	6.90	6.15%
APH	1,883,900	7.50	3.59%
APP	4,800	6.60	3.13%
BMP	195,800	125.00	-1.88%
BRC	52,100	14.70	-1.01%
BRR	5,400	21.30	1.43%
CSV	776,700	42.50	-1.39%