Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/8/2013	+1.60 / +3.92%	41.60	42.60	40.80	42.40	42.40	6.86	167,110
8/7/2013	+1.60 / +4.08%	39.20	40.80	39.20	40.80	40.80	6.60	219,130
8/6/2013	-0.80 / -2.00%	40.00	40.00	38.90	39.20	39.20	6.34	136,430
8/5/2013	+1.00 / +2.56%	39.20	40.60	39.00	40.00	40.00	6.47	98,630
8/2/2013	+0.10 / +0.26%	38.90	39.70	38.90	39.00	39.00	6.31	170,890
8/1/2013	0.00 / 0.00%	38.90	39.90	38.90	38.90	38.90	6.29	40,920
7/31/2013	-1.80 / -4.42%	40.70	40.70	38.70	38.90	38.90	6.29	146,890
7/30/2013	-1.00 / -2.40%	42.50	42.50	40.70	40.70	40.70	6.58	57,600
7/29/2013	-0.30 / -0.71%	42.00	42.00	41.50	41.70	41.70	6.74	10,510
7/26/2013	0.00 / 0.00%	41.50	42.40	41.10	42.00	42.00	6.79	17,140
7/25/2013	-1.00 / -2.33%	43.50	43.50	41.90	42.00	42.00	6.79	79,800
7/24/2013	-0.50 / -1.15%	43.40	43.40	42.90	43.00	43.00	6.95	31,290
7/23/2013	-0.70 / -1.58%	44.40	44.40	43.30	43.50	43.50	7.03	232,940
7/22/2013	0.00 / 0.00%	44.30	44.50	44.10	44.20	44.20	7.15	18,750
7/19/2013	+0.70 / +1.61%	44.00	44.50	43.90	44.20	44.20	7.15	31,030
7/18/2013	0.00 / 0.00%	43.60	44.40	43.50	43.50	43.50	7.03	158,530
7/17/2013	0.00 / 0.00%	43.50	43.80	43.40	43.50	43.50	7.03	47,480
7/16/2013	-0.50 / -1.14%	44.00	44.00	43.50	43.50	43.50	7.03	15,240
7/15/2013	+0.10 / +0.23%	44.80	44.80	43.00	44.00	44.00	7.12	7,410
7/12/2013	-0.10 / -0.23%	44.00	44.00	43.90	43.90	43.90	7.10	26,150
7/11/2013	-0.20 / -0.45%	44.20	44.90	44.00	44.00	44.00	7.12	29,030
7/10/2013	-2.80 / -5.96%	48.80	48.80	44.20	44.20	44.20	7.15	65,950
7/9/2013	-0.70 / -1.47%	47.50	47.50	46.00	47.00	47.00	7.60	2,010
7/8/2013	+0.70 / +1.49%	47.80	47.80	46.00	47.70	47.70	7.71	1,710
7/5/2013	-1.00 / -2.08%	46.00	47.00	46.00	47.00	47.00	7.60	1,680
7/4/2013	+2.00 / +4.35%	46.10	48.00	46.00	48.00	48.00	7.76	1,540
7/3/2013	0.00 / 0.00%	46.00	46.00	46.00	46.00	46.00	7.44	1,450
7/2/2013	0.00 / 0.00%	46.90	46.90	46.00	46.00	46.00	7.44	500
7/1/2013	-2.50 / -5.15%	48.40	48.40	46.00	46.00	46.00	7.44	7,840
6/28/2013	0.00 / 0.00%	48.50	48.50	48.50	48.50	48.50	7.84	1,210

<<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	3,018,700	8.12	1.50%
ABS	223,000	2.99	0.00%
APC	0	7.60	0.00%
APH	287,900	6.41	-1.08%
APP	5,000	5.50	1.85%
BMP	79,100	171.00	-1.61%
BRC	500	13.00	0.00%
BRR	0	18.50	0.00%