Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/14/2018	+0.35 / +0.87%	40.90	40.90	40.45	40.80	40.55	11.00	5,820
3/13/2018	-0.05 / -0.12%	39.60	40.95	39.60	40.45	40.22	10.90	12,980
3/12/2018	+0.70 / +1.76%	39.80	40.50	39.50	40.50	40.04	10.91	14,760
3/9/2018	-0.10 / -0.25%	40.80	40.80	39.80	39.80	39.87	10.73	11,990
3/8/2018	0.00 / 0.00%	40.90	40.90	39.55	39.90	39.90	10.75	23,060
3/7/2018	-1.00 / -2.44%	40.50	41.25	39.90	39.90	40.27	10.75	16,140
3/6/2018	-0.40 / -0.97%	40.30	41.00	40.00	40.90	40.58	11.02	3,130
3/5/2018	0.00 / 0.00%	41.00	41.45	40.30	41.30	40.86	11.13	6,020
3/2/2018	0.00 / 0.00%	41.00	41.50	40.35	41.30	41.02	11.13	26,790
3/1/2018	+0.40 / +0.98%	40.30	41.30	40.30	41.30	41.04	11.13	26,050
2/28/2018	+0.70 / +1.74%	40.00	41.00	40.00	40.90	40.37	11.02	53,280
2/27/2018	-0.75 / -1.83%	40.95	40.95	39.90	40.20	40.02	10.83	8,620
2/26/2018	+1.05 / +2.63%	40.50	41.50	39.90	40.95	40.61	11.04	30,020
2/23/2018	0.00 / 0.00%	40.50	40.50	39.70	39.90	39.95	10.75	17,570
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

<<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%