|
Closing price on 1/14/2010
|
|
Open |
61.00 |
High |
61.00 |
Low |
59.00 |
Volume |
30,220 |
Split-adjusted Price |
8.31 |
|
|
DPR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/14/2010
|
+2.00 / +3.39%
|
61.00
|
61.00
|
59.00
|
61.00
|
61.00
|
8.31
|
30,220
|
|
1/13/2010
|
-0.50 / -0.84%
|
58.50
|
59.50
|
58.50
|
59.00
|
59.00
|
8.04
|
19,550
|
|
1/12/2010
|
-1.50 / -2.46%
|
60.00
|
61.00
|
59.00
|
59.50
|
59.50
|
8.10
|
86,610
|
|
1/11/2010
|
-0.50 / -0.81%
|
62.00
|
62.00
|
59.00
|
61.00
|
61.00
|
8.31
|
28,190
|
|
1/8/2010
|
-0.50 / -0.81%
|
62.00
|
63.50
|
61.50
|
61.50
|
61.50
|
8.38
|
52,610
|
|
1/7/2010
|
0.00 / 0.00%
|
62.50
|
63.00
|
62.00
|
62.00
|
62.00
|
8.44
|
64,740
|
|
1/6/2010
|
-1.00 / -1.59%
|
63.00
|
64.00
|
62.00
|
62.00
|
62.00
|
8.44
|
73,040
|
|
1/5/2010
|
+2.50 / +4.13%
|
63.50
|
63.50
|
62.50
|
63.00
|
63.00
|
8.58
|
122,350
|
|
1/4/2010
|
+2.50 / +4.31%
|
60.00
|
60.50
|
60.00
|
60.50
|
60.50
|
8.24
|
80,840
|
|
12/31/2009
|
-2.00 / -3.33%
|
61.00
|
61.50
|
58.00
|
58.00
|
58.00
|
7.90
|
189,710
|
|
12/30/2009
|
0.00 / 0.00%
|
60.00
|
61.00
|
58.50
|
60.00
|
60.00
|
8.17
|
40,300
|
|
12/29/2009
|
0.00 / 0.00%
|
57.50
|
60.00
|
57.50
|
60.00
|
60.00
|
8.17
|
74,080
|
|
12/28/2009
|
+1.50 / +2.56%
|
58.00
|
60.00
|
56.50
|
60.00
|
60.00
|
8.17
|
90,910
|
|
12/25/2009
|
+2.50 / +4.46%
|
57.00
|
58.50
|
56.00
|
58.50
|
58.50
|
7.97
|
51,470
|
|
12/24/2009
|
+2.50 / +4.67%
|
53.50
|
56.00
|
52.50
|
56.00
|
56.00
|
7.63
|
61,030
|
|
12/23/2009
|
+2.50 / +4.90%
|
51.50
|
53.50
|
51.50
|
53.50
|
53.50
|
7.29
|
31,570
|
|
12/22/2009
|
+2.20 / +4.51%
|
48.80
|
51.00
|
48.80
|
51.00
|
51.00
|
6.95
|
94,670
|
|
12/21/2009
|
+2.30 / +4.95%
|
48.80
|
48.80
|
48.80
|
48.80
|
48.80
|
6.65
|
10,710
|
|
12/18/2009
|
-2.40 / -4.91%
|
49.00
|
50.50
|
46.50
|
46.50
|
46.50
|
6.33
|
161,000
|
|
12/17/2009
|
+2.30 / +4.94%
|
45.10
|
48.90
|
45.10
|
48.90
|
48.90
|
6.66
|
56,790
|
|
12/16/2009
|
-2.40 / -4.90%
|
48.00
|
48.00
|
46.60
|
46.60
|
46.60
|
6.35
|
84,260
|
|
12/15/2009
|
0.00 / 0.00%
|
49.50
|
49.60
|
49.00
|
49.00
|
49.00
|
6.67
|
12,000
|
|
12/14/2009
|
+1.00 / +2.08%
|
48.00
|
50.00
|
48.00
|
49.00
|
49.00
|
6.67
|
28,590
|
|
12/11/2009
|
-2.50 / -4.95%
|
50.50
|
50.50
|
48.00
|
48.00
|
48.00
|
6.54
|
96,890
|
|
12/10/2009
|
-1.00 / -1.94%
|
52.50
|
52.50
|
50.50
|
50.50
|
50.50
|
6.88
|
36,530
|
|
12/9/2009
|
-2.50 / -4.63%
|
52.00
|
52.50
|
51.50
|
51.50
|
51.50
|
7.01
|
56,070
|
|
12/8/2009
|
-2.50 / -4.42%
|
55.50
|
56.00
|
54.00
|
54.00
|
54.00
|
7.36
|
63,940
|
|
12/7/2009
|
-1.00 / -1.74%
|
57.00
|
57.50
|
56.50
|
56.50
|
56.50
|
7.70
|
35,160
|
|
12/4/2009
|
0.00 / 0.00%
|
58.00
|
58.00
|
57.00
|
57.50
|
57.50
|
7.83
|
28,950
|
|
12/3/2009
|
-2.00 / -3.36%
|
58.00
|
58.50
|
57.00
|
57.50
|
57.50
|
7.83
|
140,820
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAA
|
1,200,400
|
9.30
|
0.65%
|
|
|
ABS
|
64,000
|
3.95
|
0.77%
|
|
|
APC
|
300
|
6.50
|
0.00%
|
|
|
APH
|
415,000
|
6.36
|
-0.31%
|
|
|
APP
|
21,500
|
7.30
|
2.82%
|
|
|
BMP
|
627,100
|
130.00
|
4.08%
|
|
|
BRC
|
3,400
|
13.30
|
0.38%
|
|
|
BRR
|
9,000
|
18.00
|
0.00%
|
|
|
CSV
|
2,550,700
|
36.20
|
-2.16%
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|