|
Danang Rubber Joint Stock Company (DRC : HOSE)
Consumer Goods : Tires
|
27.00
-0.20/-0.74%
3:05:02 PM
|
|
|
|
Closing price on 3/4/2013
|
|
| Open |
37.80 |
| High |
37.80 |
| Low |
35.30 |
| Volume |
1,289,240 |
| Split-adjusted Price |
10.21 |
|
|
DRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/4/2013
|
-2.50 / -6.61%
|
37.80
|
37.80
|
35.30
|
35.30
|
35.30
|
10.21
|
1,289,240
|
|
|
3/1/2013
|
-0.20 / -0.53%
|
38.00
|
38.60
|
37.50
|
37.80
|
37.80
|
10.93
|
502,890
|
|
|
2/28/2013
|
+0.10 / +0.26%
|
38.40
|
39.40
|
37.90
|
38.00
|
38.00
|
10.99
|
777,080
|
|
|
2/27/2013
|
+0.70 / +1.88%
|
37.70
|
38.20
|
35.50
|
37.90
|
37.90
|
10.96
|
852,970
|
|
|
2/26/2013
|
-2.80 / -7.00%
|
40.00
|
40.00
|
37.20
|
37.20
|
37.20
|
10.76
|
1,190,280
|
|
|
2/25/2013
|
+1.40 / +3.63%
|
39.50
|
41.00
|
38.80
|
40.00
|
40.00
|
11.57
|
657,270
|
|
|
2/22/2013
|
-1.00 / -2.53%
|
39.90
|
41.00
|
36.90
|
38.60
|
38.60
|
11.16
|
2,295,750
|
|
|
2/21/2013
|
-2.90 / -6.82%
|
42.50
|
43.20
|
39.60
|
39.60
|
39.60
|
11.45
|
980,770
|
|
|
2/20/2013
|
-1.40 / -3.19%
|
44.00
|
44.00
|
42.00
|
42.50
|
42.50
|
12.29
|
890,640
|
|
|
2/19/2013
|
+1.20 / +2.81%
|
42.50
|
45.00
|
42.20
|
43.90
|
43.90
|
12.70
|
648,050
|
|
|
2/18/2013
|
+2.50 / +6.22%
|
41.00
|
43.00
|
40.00
|
42.70
|
42.70
|
12.35
|
927,830
|
|
|
2/8/2013
|
-0.30 / -0.74%
|
40.00
|
41.20
|
39.30
|
40.20
|
40.20
|
11.63
|
574,120
|
|
|
2/7/2013
|
+1.60 / +4.11%
|
40.50
|
41.60
|
39.50
|
40.50
|
40.50
|
11.71
|
1,012,260
|
|
|
2/6/2013
|
+2.50 / +6.87%
|
38.90
|
38.90
|
38.50
|
38.90
|
38.90
|
11.25
|
882,430
|
|
|
2/5/2013
|
+2.30 / +6.74%
|
34.20
|
36.40
|
33.90
|
36.40
|
36.40
|
10.53
|
1,573,165
|
|
|
2/4/2013
|
+1.40 / +4.28%
|
33.00
|
34.50
|
33.00
|
34.10
|
34.10
|
9.86
|
1,084,430
|
|
|
2/1/2013
|
0.00 / 0.00%
|
32.50
|
32.70
|
31.80
|
32.70
|
32.70
|
9.46
|
474,440
|
|
|
1/31/2013
|
-0.80 / -2.39%
|
33.50
|
33.60
|
32.60
|
32.70
|
32.70
|
9.46
|
463,160
|
|
|
1/30/2013
|
+1.30 / +4.04%
|
32.50
|
34.00
|
32.00
|
33.50
|
33.50
|
9.69
|
798,210
|
|
|
1/29/2013
|
+0.20 / +0.63%
|
31.80
|
32.80
|
31.60
|
32.20
|
32.20
|
9.31
|
891,440
|
|
|
1/28/2013
|
0.00 / 0.00%
|
32.30
|
33.50
|
32.00
|
32.00
|
32.00
|
9.25
|
802,350
|
|
|
1/25/2013
|
+0.60 / +1.91%
|
32.00
|
32.60
|
31.50
|
32.00
|
32.00
|
9.25
|
830,100
|
|
|
1/24/2013
|
+1.50 / +5.02%
|
30.00
|
31.40
|
29.90
|
31.40
|
31.40
|
9.08
|
468,660
|
|
|
1/23/2013
|
+0.70 / +2.40%
|
29.50
|
30.10
|
28.90
|
29.90
|
29.90
|
8.65
|
500,660
|
|
|
1/22/2013
|
-1.30 / -4.26%
|
30.60
|
30.90
|
29.00
|
29.20
|
29.20
|
8.44
|
907,390
|
|
|
1/21/2013
|
-0.70 / -2.24%
|
31.20
|
31.80
|
30.10
|
30.50
|
30.50
|
8.82
|
453,190
|
|
|
1/18/2013
|
-1.10 / -3.41%
|
32.30
|
32.40
|
31.00
|
31.20
|
31.20
|
9.02
|
652,660
|
|
|
1/17/2013
|
+0.50 / +1.57%
|
33.00
|
33.90
|
32.30
|
32.30
|
32.30
|
9.34
|
1,568,900
|
|
|
1/16/2013
|
+2.00 / +6.71%
|
30.00
|
31.80
|
29.90
|
31.80
|
31.80
|
9.20
|
835,590
|
|
|
1/15/2013
|
+0.50 / +1.71%
|
29.30
|
29.80
|
28.90
|
29.80
|
29.80
|
8.62
|
543,790
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|