Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/12/2009	+1.40 / +1.78%	79.00	80.00	78.00	80.00	79.20	31.72	16,900
10/9/2009	+2.00 / +2.60%	80.00	80.00	78.00	79.00	79.25	31.32	6,300
10/8/2009	0.00 / 0.00%	77.50	77.50	76.90	77.00	77.10	30.53	2,800
10/7/2009	+3.40 / +4.62%	76.40	77.00	76.40	77.00	76.60	30.53	2,100
10/6/2009	-2.80 / -3.66%	76.50	77.00	73.60	73.60	74.20	29.18	2,500
10/5/2009	+3.20 / +4.37%	76.40	76.40	76.40	76.40	76.40	30.29	100
10/2/2009	+0.50 / +0.68%	72.90	74.20	72.00	74.20	73.70	29.42	9,600
10/1/2009	-2.90 / -3.79%	77.20	77.20	71.80	73.70	73.70	29.22	4,700
9/30/2009	-1.40 / -1.79%	77.80	77.80	76.60	76.60	77.20	30.37	2,100
9/29/2009	+2.00 / +2.63%	77.60	78.00	77.50	78.00	77.70	30.93	2,400
9/28/2009	+0.10 / +0.13%	80.00	80.00	76.00	76.00	77.50	30.13	5,300
9/25/2009	+0.20 / +0.26%	75.10	77.00	75.00	76.90	76.10	30.49	3,800
9/24/2009	+0.20 / +0.26%	74.20	77.00	74.20	76.70	76.10	30.41	4,000
9/23/2009	-2.50 / -3.16%	79.40	79.40	76.50	76.50	78.00	30.33	7,100
9/22/2009	-0.50 / -0.63%	83.00	83.00	79.00	79.00	79.30	31.32	10,300
9/21/2009	+1.70 / +2.19%	78.50	81.00	77.10	79.50	78.20	31.52	17,000
9/18/2009	+1.40 / +1.81%	78.00	78.80	76.00	78.70	76.70	31.20	16,700
9/17/2009	-0.30 / -0.39%	80.00	80.00	75.10	77.30	76.70	30.65	7,500
9/16/2009	+3.60 / +4.86%	75.00	78.00	75.00	77.60	77.50	30.77	10,700
9/15/2009	+0.10 / +0.14%	74.00	76.00	73.00	74.00	74.80	29.34	12,400
9/14/2009	+1.10 / +1.51%	75.50	76.00	72.10	73.90	72.90	29.30	5,800
9/11/2009	-0.30 / -0.41%	72.50	73.20	72.50	73.20	72.85	29.02	5,500
9/10/2009	-1.00 / -1.34%	72.20	73.50	72.20	73.50	72.40	29.14	2,400
9/9/2009	+0.30 / +0.40%	74.10	74.70	74.00	74.50	74.40	29.54	4,100
9/8/2009	+1.00 / +1.37%	74.00	75.00	74.00	74.20	74.10	29.42	9,200
9/7/2009	0.00 / 0.00%	73.00	73.50	73.00	73.20	73.20	29.02	4,900
9/4/2009	+0.20 / +0.27%	74.00	74.00	72.80	73.20	73.10	29.02	2,800
9/3/2009	-1.90 / -2.54%	72.20	74.00	72.00	73.00	73.10	28.94	3,900
9/1/2009	-0.30 / -0.40%	74.00	75.30	74.00	74.20	75.10	29.42	3,500
8/31/2009	+0.40 / +0.54%	75.00	76.00	74.00	74.50	75.10	29.54	5,800

<<Previous 30 days Next 30 days>>

DTC News

16/10	DTC: Financial Statement Quarter 3/2020
18/08	DTC: Penalty for violations pertaining to tax
28/07	DTC: Reviewed financial statement 2020
21/07	DTC: Financial Statement Quarter 2/2020
30/06	DTC: Signing of auditing contract for fiscal year 2020

More News

Related Companies

	Volume	Price	Change
ACC	79,500	14.40	0.00%
ACE	8,400	37.30	0.54%
ADP	2,700	29.05	0.52%
BCC	419,800	7.50	7.14%
BDT	1,200	7.10	1.43%
BHC	0	1.90	0.00%
BIG	37,600	6.00	0.00%
BT6	0	3.40	0.00%
BTD	0	20.90	0.00%