Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/29/2019	+0.20 / +0.49%	40.60	40.95	40.60	40.90	40.67	14.15	37,350
8/28/2019	-0.25 / -0.61%	40.65	41.00	40.65	40.70	40.71	14.08	19,530
8/27/2019	+0.35 / +0.86%	41.50	41.50	40.80	40.95	40.90	14.16	30,950
8/26/2019	-1.30 / -3.10%	40.55	41.75	40.50	40.60	40.69	14.04	131,350
8/23/2019	-0.20 / -0.48%	42.00	42.10	41.70	41.90	41.90	14.49	34,890
8/22/2019	+0.90 / +2.18%	41.60	42.70	41.40	42.10	42.11	14.56	94,430
8/21/2019	-0.30 / -0.72%	41.40	41.70	41.05	41.20	41.25	14.25	53,460
8/20/2019	+0.20 / +0.48%	41.30	41.90	41.05	41.50	41.45	14.35	73,490
8/19/2019	-0.10 / -0.24%	42.40	42.40	40.85	41.30	41.07	14.28	37,500
8/16/2019	0.00 / 0.00%	41.40	42.00	40.90	41.40	41.46	14.32	85,000
8/15/2019	-0.40 / -0.96%	41.00	41.40	40.00	41.40	40.77	14.32	115,820
8/14/2019	+0.50 / +1.21%	41.30	42.30	41.30	41.80	41.85	14.46	141,380
8/13/2019	-1.80 / -4.18%	42.50	43.00	40.35	41.30	41.51	14.28	308,780
8/12/2019	-3.20 / -6.91%	46.30	46.30	43.10	43.10	44.33	14.91	395,480
8/9/2019	-0.90 / -1.91%	47.00	47.30	46.15	46.30	46.76	16.01	139,810
8/8/2019	+1.40 / +3.06%	45.50	47.40	45.40	47.20	46.63	16.33	202,820
8/7/2019	-0.40 / -0.87%	46.50	46.75	45.60	45.80	46.01	15.84	147,090
8/6/2019	+0.20 / +0.43%	45.00	47.40	45.00	46.20	46.20	15.98	362,200
8/5/2019	-0.50 / -1.08%	47.10	47.10	45.80	46.00	46.17	15.91	91,560
8/2/2019	+1.00 / +2.20%	45.50	47.00	44.80	46.50	46.38	16.08	364,120
8/1/2019	+2.80 / +6.56%	42.90	45.55	42.30	45.50	44.67	15.74	342,840
7/31/2019	+0.50 / +1.18%	42.90	42.90	42.25	42.70	42.62	14.77	18,230
7/30/2019	-0.80 / -1.86%	43.00	44.40	42.20	42.20	42.55	14.60	51,520
7/29/2019	-0.80 / -1.83%	43.80	43.90	43.00	43.00	43.42	14.87	39,730
7/26/2019	0.00 / 0.00%	43.80	43.85	43.50	43.80	43.71	15.15	23,150
7/25/2019	-0.15 / -0.34%	43.50	44.00	43.50	43.80	43.84	15.15	350,980
7/24/2019	+0.50 / +1.15%	43.45	44.05	42.80	43.95	43.64	15.20	104,010
7/23/2019	+1.15 / +2.72%	42.20	43.45	41.80	43.45	42.30	15.03	179,280
7/22/2019	-0.60 / -1.40%	42.50	43.10	42.30	42.30	42.60	14.63	82,070
7/19/2019	-0.60 / -1.38%	43.20	43.50	42.90	42.90	43.02	14.84	111,250

<<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	1,118,800	8.51	-1.39%
ABS	248,600	3.82	0.53%
APC	1,000	6.60	3.13%
APH	640,300	6.34	-0.16%
APP	13,700	8.20	-4.65%
BMP	120,800	132.00	1.07%
BRC	9,400	13.85	0.00%
BRR	0	18.00	0.00%
CSV	1,038,700	36.55	-0.81%