Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/22/2009	+2.20 / +4.51%	48.80	51.00	48.80	51.00	51.00	6.70	94,670
12/21/2009	+2.30 / +4.95%	48.80	48.80	48.80	48.80	48.80	6.41	10,710
12/18/2009	-2.40 / -4.91%	49.00	50.50	46.50	46.50	46.50	6.11	161,000
12/17/2009	+2.30 / +4.94%	45.10	48.90	45.10	48.90	48.90	6.42	56,790
12/16/2009	-2.40 / -4.90%	48.00	48.00	46.60	46.60	46.60	6.12	84,260
12/15/2009	0.00 / 0.00%	49.50	49.60	49.00	49.00	49.00	6.44	12,000
12/14/2009	+1.00 / +2.08%	48.00	50.00	48.00	49.00	49.00	6.44	28,590
12/11/2009	-2.50 / -4.95%	50.50	50.50	48.00	48.00	48.00	6.31	96,890
12/10/2009	-1.00 / -1.94%	52.50	52.50	50.50	50.50	50.50	6.63	36,530
12/9/2009	-2.50 / -4.63%	52.00	52.50	51.50	51.50	51.50	6.77	56,070
12/8/2009	-2.50 / -4.42%	55.50	56.00	54.00	54.00	54.00	7.09	63,940
12/7/2009	-1.00 / -1.74%	57.00	57.50	56.50	56.50	56.50	7.42	35,160
12/4/2009	0.00 / 0.00%	58.00	58.00	57.00	57.50	57.50	7.55	28,950
12/3/2009	-2.00 / -3.36%	58.00	58.50	57.00	57.50	57.50	7.55	140,820
12/2/2009	-1.50 / -2.46%	60.50	60.50	59.00	59.50	59.50	7.82	95,390
12/1/2009	+1.00 / +1.67%	60.00	62.50	60.00	61.00	61.00	8.01	132,740
11/30/2009	+2.00 / +3.45%	58.00	60.00	58.00	60.00	60.00	7.88	105,170
11/27/2009	+2.00 / +3.57%	56.00	58.50	54.00	58.00	58.00	7.62	178,620
11/26/2009	+0.50 / +0.90%	53.00	56.00	53.00	56.00	56.00	7.36	122,830
11/25/2009	-2.50 / -4.31%	57.00	57.00	55.50	55.50	55.50	7.29	100,820
11/24/2009	-1.50 / -2.52%	59.50	59.50	58.00	58.00	58.00	7.62	81,710
11/23/2009	-1.00 / -1.65%	60.00	60.50	59.50	59.50	59.50	7.82	82,950
11/20/2009	-0.50 / -0.82%	59.50	60.50	59.50	60.50	60.50	7.95	114,380
11/19/2009	+1.00 / +1.67%	60.50	61.00	59.50	61.00	61.00	8.01	74,370
11/18/2009	+0.50 / +0.84%	59.50	60.00	59.50	60.00	60.00	7.88	111,530
11/17/2009	+0.50 / +0.85%	60.00	60.00	59.00	59.50	59.50	7.82	67,180
11/16/2009	-1.00 / -1.67%	59.50	60.00	59.00	59.00	59.00	7.75	88,010
11/13/2009	+0.50 / +0.84%	58.00	60.50	58.00	60.00	60.00	7.88	220,460
11/12/2009	+2.00 / +3.48%	59.00	60.00	58.00	59.50	59.50	7.82	120,030
11/11/2009	+2.50 / +4.55%	55.00	57.50	55.00	57.50	57.50	7.55	20,890

<<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%