Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/3/2014	+0.80 / +2.07%	39.80	39.80	39.50	39.50	39.50	7.02	292,150
8/29/2014	+0.70 / +1.84%	38.00	38.80	38.00	38.70	38.70	6.88	99,260
8/28/2014	+0.20 / +0.53%	37.40	38.00	37.00	38.00	38.00	6.76	185,190
8/27/2014	-0.20 / -0.53%	38.20	38.20	36.00	37.80	37.80	6.72	143,690
8/26/2014	-0.50 / -1.30%	38.50	38.50	37.00	38.00	38.00	6.76	92,710
8/25/2014	-0.30 / -0.77%	38.70	38.70	38.00	38.50	38.50	6.85	38,100
8/22/2014	+0.20 / +0.52%	38.60	38.90	38.50	38.80	38.80	6.90	9,930
8/21/2014	-0.10 / -0.26%	38.80	38.80	38.60	38.60	38.60	6.86	3,210
8/20/2014	+0.40 / +1.04%	38.40	38.80	38.30	38.70	38.70	6.88	36,830
8/19/2014	-0.20 / -0.52%	38.50	38.50	38.30	38.30	38.30	6.81	6,240
8/18/2014	0.00 / 0.00%	38.60	38.60	38.40	38.50	38.50	6.85	18,240
8/15/2014	0.00 / 0.00%	38.50	38.60	38.50	38.50	38.50	6.85	37,770
8/14/2014	0.00 / 0.00%	38.50	38.50	38.50	38.50	38.50	6.85	23,980
8/13/2014	-0.10 / -0.26%	38.70	38.70	38.50	38.50	38.50	6.85	37,880
8/12/2014	-0.20 / -0.52%	38.70	38.70	38.60	38.60	38.60	6.86	8,030
8/11/2014	0.00 / 0.00%	38.70	38.80	38.60	38.80	38.80	6.90	27,350
8/8/2014	+0.10 / +0.26%	38.70	38.80	38.60	38.80	38.80	6.90	13,240
8/7/2014	+0.10 / +0.26%	38.60	38.70	38.60	38.70	38.70	6.88	40,220
8/6/2014	0.00 / 0.00%	38.60	38.70	38.60	38.60	38.60	6.86	54,180
8/5/2014	-0.20 / -0.52%	38.80	38.80	38.60	38.60	38.60	6.86	22,050
8/4/2014	+0.10 / +0.26%	38.70	38.80	38.60	38.80	38.80	6.90	16,480
8/1/2014	-0.10 / -0.26%	38.80	38.80	38.60	38.70	38.70	6.88	19,300
7/31/2014	-0.10 / -0.26%	38.50	38.90	38.50	38.80	38.80	6.90	1,470
7/30/2014	0.00 / 0.00%	38.90	38.90	38.80	38.90	38.90	6.92	780
7/29/2014	-0.70 / -1.77%	37.10	39.10	37.10	38.90	38.90	6.92	14,100
7/28/2014	-0.10 / -0.25%	39.80	39.90	39.10	39.60	39.60	6.86	22,850
7/25/2014	-0.10 / -0.25%	39.70	39.80	39.70	39.70	39.70	6.88	19,640
7/24/2014	-0.10 / -0.25%	39.70	39.90	39.70	39.80	39.80	6.90	6,830
7/23/2014	+0.40 / +1.01%	39.70	39.90	39.70	39.90	39.90	6.92	52,720
7/22/2014	-0.10 / -0.25%	39.50	39.80	39.50	39.50	39.50	6.85	43,780

<<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	2,604,300	8.01	0.13%
ABS	173,500	3.75	-0.27%
APC	1,100	8.10	0.00%
APH	541,900	6.79	-0.59%
APP	1,400	5.60	-1.75%
BMP	59,300	150.40	-1.44%
BRC	1,600	12.90	1.18%
BRR	5,600	17.40	-1.69%
CSV	557,700	33.00	0.61%