|
|
Closing price on 1/15/2008
|
|
| Open |
75.60 |
| High |
78.00 |
| Low |
75.50 |
| Volume |
127,900 |
| Split-adjusted Price |
8.46 |
|
|
DPR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/15/2008
|
-3.50 / -4.43%
|
75.60
|
78.00
|
75.50
|
75.50
|
75.50
|
8.46
|
127,900
|
|
|
1/14/2008
|
-2.00 / -2.47%
|
79.00
|
80.50
|
79.00
|
79.00
|
79.00
|
8.85
|
96,000
|
|
|
1/11/2008
|
+1.00 / +1.25%
|
80.00
|
81.00
|
80.00
|
81.00
|
81.00
|
9.07
|
57,180
|
|
|
1/10/2008
|
-0.50 / -0.62%
|
79.00
|
80.00
|
79.00
|
80.00
|
80.00
|
8.96
|
127,650
|
|
|
1/9/2008
|
-2.50 / -3.01%
|
80.50
|
82.00
|
80.50
|
80.50
|
80.50
|
9.02
|
81,550
|
|
|
1/8/2008
|
-1.00 / -1.19%
|
83.40
|
85.00
|
83.00
|
83.00
|
83.00
|
9.30
|
41,550
|
|
|
1/7/2008
|
-1.00 / -1.18%
|
81.50
|
84.00
|
81.50
|
84.00
|
84.00
|
9.41
|
78,990
|
|
|
1/4/2008
|
-1.00 / -1.16%
|
85.00
|
86.00
|
85.00
|
85.00
|
85.00
|
9.52
|
28,890
|
|
|
1/3/2008
|
0.00 / 0.00%
|
86.00
|
87.00
|
86.00
|
86.00
|
86.00
|
9.63
|
95,550
|
|
|
1/2/2008
|
+1.00 / +1.18%
|
86.00
|
87.00
|
86.00
|
86.00
|
86.00
|
9.63
|
143,780
|
|
|
12/28/2007
|
+0.50 / +0.59%
|
84.50
|
85.50
|
84.50
|
85.00
|
85.00
|
9.52
|
112,470
|
|
|
12/27/2007
|
+0.50 / +0.60%
|
84.00
|
85.00
|
84.00
|
84.50
|
84.50
|
9.46
|
111,370
|
|
|
12/26/2007
|
+1.00 / +1.20%
|
83.00
|
84.00
|
83.00
|
84.00
|
84.00
|
9.41
|
40,630
|
|
|
12/25/2007
|
-0.50 / -0.60%
|
82.50
|
83.50
|
82.50
|
83.00
|
83.00
|
9.30
|
53,110
|
|
|
12/24/2007
|
-0.50 / -0.60%
|
83.50
|
84.00
|
83.50
|
83.50
|
83.50
|
9.35
|
40,280
|
|
|
12/21/2007
|
+1.00 / +1.20%
|
82.50
|
84.50
|
82.50
|
84.00
|
84.00
|
9.41
|
55,120
|
|
|
12/20/2007
|
-2.00 / -2.35%
|
84.40
|
86.00
|
82.00
|
83.00
|
83.00
|
9.30
|
85,820
|
|
|
12/19/2007
|
+4.00 / +4.94%
|
83.00
|
85.00
|
83.00
|
85.00
|
85.00
|
9.52
|
78,920
|
|
|
12/18/2007
|
+2.50 / +3.18%
|
78.50
|
81.00
|
78.50
|
81.00
|
81.00
|
9.07
|
35,090
|
|
|
12/17/2007
|
-3.50 / -4.27%
|
78.50
|
80.50
|
78.50
|
78.50
|
78.50
|
8.79
|
125,770
|
|
|
12/14/2007
|
-2.50 / -2.96%
|
82.00
|
84.00
|
82.00
|
82.00
|
82.00
|
9.18
|
89,610
|
|
|
12/13/2007
|
-3.00 / -3.43%
|
87.00
|
87.00
|
84.50
|
84.50
|
84.50
|
9.46
|
64,800
|
|
|
12/12/2007
|
+1.50 / +1.74%
|
85.00
|
89.00
|
84.50
|
87.50
|
87.50
|
9.80
|
58,290
|
|
|
12/11/2007
|
-3.50 / -3.91%
|
87.50
|
88.00
|
86.00
|
86.00
|
86.00
|
9.63
|
59,930
|
|
|
12/10/2007
|
-2.50 / -2.72%
|
91.00
|
91.00
|
89.00
|
89.50
|
89.50
|
10.02
|
112,090
|
|
|
12/7/2007
|
+1.00 / +1.10%
|
90.00
|
93.00
|
90.00
|
92.00
|
92.00
|
10.30
|
91,490
|
|
|
12/6/2007
|
-2.50 / -2.67%
|
91.00
|
92.00
|
91.00
|
91.00
|
91.00
|
10.19
|
119,550
|
|
|
12/5/2007
|
-1.50 / -1.58%
|
94.50
|
94.50
|
93.00
|
93.50
|
93.50
|
10.47
|
75,740
|
|
|
12/4/2007
|
-1.00 / -1.04%
|
96.00
|
97.00
|
95.00
|
95.00
|
95.00
|
10.64
|
126,880
|
|
|
12/3/2007
|
-3.00 / -3.03%
|
96.00
|
97.00
|
95.00
|
96.00
|
96.00
|
10.75
|
186,050
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|