Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/22/2018	-0.90 / -2.21%	40.30	40.80	39.90	39.90	40.00	10.75	6,350
2/21/2018	0.00 / 0.00%	40.80	41.00	40.35	40.80	40.50	11.00	9,110
2/13/2018	+0.80 / +2.00%	39.90	41.00	39.90	40.80	40.21	11.00	10,270
2/12/2018	+0.30 / +0.76%	38.70	40.00	38.70	40.00	39.79	10.78	20,710
2/9/2018	+0.50 / +1.28%	38.80	39.70	38.60	39.70	38.94	10.70	42,400
2/8/2018	+0.20 / +0.51%	39.80	39.80	38.85	39.20	38.92	10.56	21,710
2/7/2018	-0.40 / -1.02%	39.80	39.80	38.75	39.00	39.07	10.51	50,240
2/6/2018	+0.70 / +1.81%	38.00	39.50	37.50	39.40	38.07	10.62	148,780
2/5/2018	-1.60 / -3.97%	40.40	40.40	38.40	38.70	39.63	10.43	101,500
2/2/2018	0.00 / 0.00%	40.00	41.00	40.00	40.30	40.85	10.86	13,710
2/1/2018	-1.20 / -2.89%	41.50	41.50	40.20	40.30	40.31	10.86	41,230
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

<<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%