Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/3/2014	-0.30 / -0.69%	43.40	43.40	42.00	43.10	43.10	8.05	375,700
10/2/2014	-0.30 / -0.69%	43.50	43.50	43.20	43.40	43.40	8.11	204,330
10/1/2014	+0.50 / +1.16%	43.40	43.80	43.20	43.70	43.70	8.16	143,510
9/30/2014	+0.90 / +2.13%	42.00	43.20	42.00	43.20	43.20	8.07	695,200
9/29/2014	+0.30 / +0.71%	42.00	43.00	42.00	42.30	42.30	7.90	47,870
9/26/2014	+1.00 / +2.44%	41.00	42.00	41.00	42.00	42.00	7.84	97,460
9/25/2014	+0.20 / +0.49%	41.30	41.70	41.00	41.00	41.00	7.66	10,500
9/24/2014	+0.60 / +1.49%	40.20	41.00	40.00	40.80	40.80	7.62	677,240
9/23/2014	0.00 / 0.00%	40.30	40.30	40.10	40.20	40.20	7.51	11,670
9/22/2014	-0.30 / -0.74%	40.60	40.60	40.10	40.20	40.20	7.51	15,810
9/19/2014	0.00 / 0.00%	40.10	40.50	40.10	40.50	40.50	7.56	6,930
9/18/2014	-0.20 / -0.49%	40.50	40.80	40.00	40.50	40.50	7.56	686,770
9/17/2014	-0.30 / -0.73%	40.70	41.00	40.50	40.70	40.70	7.60	14,220
9/16/2014	-0.50 / -1.20%	41.30	41.40	40.10	41.00	41.00	7.66	16,090
9/15/2014	-0.10 / -0.24%	41.50	41.60	41.30	41.50	41.50	7.75	73,110
9/12/2014	+0.10 / +0.24%	41.50	41.80	41.30	41.60	41.60	7.77	42,110
9/11/2014	-0.10 / -0.24%	41.60	41.70	41.00	41.50	41.50	7.75	50,950
9/10/2014	+0.60 / +1.46%	41.00	42.10	41.00	41.60	41.60	7.77	79,160
9/9/2014	-0.70 / -1.68%	41.70	41.70	41.00	41.00	41.00	7.66	96,830
9/8/2014	+1.00 / +2.46%	40.70	42.00	40.30	41.70	41.70	7.79	76,670
9/5/2014	+0.90 / +2.26%	40.80	41.00	40.30	40.70	40.70	7.60	88,730
9/4/2014	+0.30 / +0.76%	39.50	40.50	39.40	39.80	39.80	7.43	130,370
9/3/2014	+0.80 / +2.07%	39.80	39.80	39.50	39.50	39.50	7.38	292,150
8/29/2014	+0.70 / +1.84%	38.00	38.80	38.00	38.70	38.70	7.23	99,260
8/28/2014	+0.20 / +0.53%	37.40	38.00	37.00	38.00	38.00	7.10	185,190
8/27/2014	-0.20 / -0.53%	38.20	38.20	36.00	37.80	37.80	7.06	143,690
8/26/2014	-0.50 / -1.30%	38.50	38.50	37.00	38.00	38.00	7.10	92,710
8/25/2014	-0.30 / -0.77%	38.70	38.70	38.00	38.50	38.50	7.19	38,100
8/22/2014	+0.20 / +0.52%	38.60	38.90	38.50	38.80	38.80	7.25	9,930
8/21/2014	-0.10 / -0.26%	38.80	38.80	38.60	38.60	38.60	7.21	3,210

<<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	764,800	8.36	0.12%
ABS	274,900	4.34	-0.69%
APC	43,200	7.10	2.90%
APH	579,700	7.19	-2.84%
APP	3,200	6.20	-4.62%
BMP	334,800	126.80	0.96%
BRC	35,200	14.30	-2.72%
BRR	154,000	24.10	14.76%
CSV	1,344,000	42.20	-1.75%