Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/23/2017	-0.20 / -0.44%	45.30	45.40	45.00	45.20	45.20	10.85	49,510
6/22/2017	0.00 / 0.00%	45.95	45.95	45.30	45.40	45.56	10.89	33,300
6/21/2017	+0.15 / +0.33%	45.00	45.80	45.00	45.40	45.33	10.89	45,030
6/20/2017	-0.55 / -1.20%	45.80	45.80	45.25	45.25	45.45	10.86	53,510
6/19/2017	-0.40 / -0.87%	46.40	46.60	45.70	45.80	45.86	10.99	68,520
6/16/2017	+0.20 / +0.43%	46.00	47.00	45.90	46.20	46.53	11.09	77,030
6/15/2017	+1.50 / +3.37%	45.00	46.00	45.00	46.00	45.51	11.04	107,460
6/14/2017	+0.50 / +1.14%	44.75	44.90	43.90	44.50	44.36	10.68	72,750
6/13/2017	-0.40 / -0.90%	44.30	44.50	44.00	44.00	44.30	10.56	45,910
6/12/2017	+0.40 / +0.91%	44.00	44.85	44.00	44.40	44.33	10.65	49,310
6/9/2017	-0.50 / -1.12%	44.50	44.60	44.00	44.00	44.14	10.56	89,030
6/8/2017	-0.60 / -1.33%	45.10	45.10	44.40	44.50	44.57	10.68	82,430
6/7/2017	+1.10 / +2.50%	44.00	45.50	44.00	45.10	44.80	10.82	125,910
6/6/2017	0.00 / 0.00%	44.00	44.80	43.60	44.00	43.90	10.56	149,440
6/5/2017	-0.40 / -0.90%	44.00	45.00	43.80	44.00	44.13	10.56	78,260
6/2/2017	+0.40 / +0.91%	44.00	45.50	43.90	44.40	44.08	10.65	55,740
6/1/2017	-0.90 / -2.00%	44.80	44.85	44.00	44.00	44.49	10.56	80,460
5/31/2017	+0.20 / +0.45%	45.00	45.40	44.30	44.90	44.73	10.77	91,220
5/30/2017	-1.00 / -2.19%	45.00	46.50	44.70	44.70	45.00	10.73	142,860
5/29/2017	-0.30 / -0.65%	45.90	46.50	45.10	45.70	45.36	10.97	72,750
5/26/2017	-1.10 / -2.34%	47.00	47.00	46.00	46.00	46.17	11.04	75,760
5/25/2017	-0.15 / -0.32%	47.30	47.70	46.50	47.10	47.17	11.30	121,470
5/24/2017	+1.95 / +4.30%	45.20	47.25	45.20	47.25	46.73	11.34	211,970
5/23/2017	+0.15 / +0.33%	45.50	45.70	45.15	45.30	45.39	10.87	65,500
5/22/2017	-0.35 / -0.77%	45.80	46.20	45.15	45.15	45.81	10.83	132,970
5/19/2017	0.00 / 0.00%	45.55	45.70	45.05	45.50	45.42	10.92	80,620
5/18/2017	+1.25 / +2.82%	44.70	47.00	44.50	45.50	45.42	10.92	133,710
5/17/2017	+1.35 / +3.15%	42.90	44.25	42.90	44.25	43.77	10.62	216,320
5/16/2017	+0.90 / +2.14%	42.50	42.90	42.30	42.90	42.69	10.29	103,710
5/15/2017	-0.50 / -1.18%	42.90	43.50	42.00	42.00	42.32	10.08	118,720

<<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	624,200	8.53	0.35%
ABS	64,400	3.87	1.04%
APC	5,100	6.60	0.00%
APH	176,900	6.46	-1.07%
APP	7,600	8.60	10.26%
BMP	78,000	132.10	-0.68%
BRC	16,700	14.00	1.08%
BRR	6,900	18.20	1.11%
CSV	1,170,800	38.10	-1.42%