Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/4/2014	-0.40 / -1.00%	39.80	40.00	39.60	39.60	39.60	6.86	4,550
6/3/2014	0.00 / 0.00%	40.00	40.00	39.80	40.00	40.00	6.93	11,270
6/2/2014	0.00 / 0.00%	40.20	40.20	39.70	40.00	40.00	6.93	9,750
5/30/2014	-0.70 / -1.72%	40.50	40.70	40.00	40.00	40.00	6.93	12,270
5/29/2014	+0.20 / +0.49%	40.60	40.70	40.50	40.70	40.70	7.06	3,100
5/28/2014	+0.50 / +1.25%	40.90	40.90	40.00	40.50	40.50	7.02	30,730
5/27/2014	-0.80 / -1.96%	41.40	41.40	40.00	40.00	40.00	6.93	29,250
5/26/2014	+0.40 / +0.99%	40.60	41.20	40.00	40.80	40.80	7.07	39,660
5/23/2014	-0.10 / -0.25%	40.50	40.50	40.00	40.40	40.40	7.00	32,860
5/22/2014	0.00 / 0.00%	40.00	40.50	40.00	40.50	40.50	7.02	29,470
5/21/2014	+0.10 / +0.25%	39.50	40.50	39.50	40.50	40.50	7.02	20,200
5/20/2014	+0.60 / +1.51%	40.00	40.40	39.50	40.40	40.40	7.00	19,470
5/19/2014	-0.10 / -0.25%	40.50	40.50	39.50	39.80	39.80	6.90	6,320
5/16/2014	+0.40 / +1.01%	39.30	39.90	39.30	39.90	39.90	6.92	24,000
5/15/2014	0.00 / 0.00%	39.50	39.50	39.30	39.50	39.50	6.85	164,510
5/14/2014	+0.50 / +1.28%	39.00	39.50	38.90	39.50	39.50	6.85	92,360
5/13/2014	0.00 / 0.00%	39.00	39.20	38.90	39.00	39.00	6.76	98,960
5/12/2014	-1.10 / -2.74%	40.10	40.30	38.50	39.00	39.00	6.76	125,700
5/9/2014	+1.00 / +2.56%	39.00	40.10	38.50	40.10	40.10	6.95	71,430
5/8/2014	-2.90 / -6.90%	42.00	42.00	39.10	39.10	39.10	6.78	226,320
5/7/2014	+0.80 / +1.94%	41.20	42.00	41.20	42.00	42.00	7.28	48,600
5/6/2014	-1.20 / -2.83%	42.50	42.50	41.00	41.20	41.20	7.14	91,990
5/5/2014	+0.20 / +0.47%	42.20	43.10	42.20	42.40	42.40	7.35	229,520
4/29/2014	0.00 / 0.00%	42.20	42.20	42.10	42.20	42.20	7.32	67,800
4/28/2014	0.00 / 0.00%	42.20	42.30	42.20	42.20	42.20	7.32	47,070
4/25/2014	+0.30 / +0.72%	42.00	42.20	41.90	42.20	42.20	7.32	61,610
4/24/2014	+0.90 / +2.20%	41.00	42.00	40.90	41.90	41.90	7.26	121,300
4/23/2014	-0.20 / -0.49%	41.20	41.40	40.90	41.00	41.00	7.11	101,750
4/22/2014	+0.60 / +1.48%	40.60	41.20	40.50	41.20	41.20	7.14	138,510
4/21/2014	0.00 / 0.00%	39.90	40.60	39.30	40.60	40.60	7.04	235,810

<<Previous 30 days Next 30 days>>

DPR News

29/04	DPR: Dissolution of rubber farm
29/04	DPR: Explanations Related To CFSs Q1 2025
28/04	DPR: Correction of data in the explanatory report on the saparte business results for Quarter 1.2025
26/04	DPR: BOD resolution dated April 24, 2025
26/04	DPR: Explanation for Quarter 1.2025 separate financial statements

More News

Related Companies

	Volume	Price	Change
AAA	3,740,800	8.00	-1.96%
ABS	195,400	3.76	-2.08%
APC	0	8.10	0.00%
APH	298,600	6.83	-2.43%
APP	8,800	5.60	-1.75%
BMP	189,300	152.60	1.80%
BRC	10,600	12.75	-1.16%
BRR	2,600	18.10	-1.09%
CSV	1,082,800	32.80	-3.67%