|
Closing price on 1/15/2019
|
|
| Open |
32.80 |
| High |
33.35 |
| Low |
32.60 |
| Volume |
87,920 |
| Split-adjusted Price |
11.87 |
|
|
DPR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/15/2019
|
+0.50 / +1.53%
|
32.80
|
33.35
|
32.60
|
33.10
|
33.13
|
11.87
|
87,920
|
|
|
1/14/2019
|
+0.30 / +0.93%
|
32.30
|
32.75
|
32.30
|
32.60
|
32.54
|
11.69
|
64,170
|
|
|
1/11/2019
|
+0.60 / +1.89%
|
32.00
|
32.60
|
32.00
|
32.30
|
32.39
|
11.58
|
39,950
|
|
|
1/10/2019
|
-0.30 / -0.94%
|
32.10
|
32.20
|
31.70
|
31.70
|
31.89
|
11.37
|
45,410
|
|
|
1/9/2019
|
+0.20 / +0.63%
|
31.80
|
32.50
|
31.70
|
32.00
|
32.02
|
11.47
|
26,890
|
|
|
1/8/2019
|
0.00 / 0.00%
|
31.80
|
31.80
|
31.20
|
31.80
|
31.50
|
11.40
|
78,700
|
|
|
1/7/2019
|
-0.15 / -0.47%
|
32.55
|
32.55
|
31.80
|
31.80
|
31.87
|
11.40
|
6,840
|
|
|
1/4/2019
|
+0.15 / +0.47%
|
31.75
|
32.00
|
31.50
|
31.95
|
31.77
|
11.46
|
24,900
|
|
|
1/3/2019
|
+0.25 / +0.79%
|
31.55
|
31.85
|
31.50
|
31.80
|
31.58
|
11.40
|
27,610
|
|
|
1/2/2019
|
-0.25 / -0.79%
|
31.80
|
32.20
|
31.55
|
31.55
|
31.69
|
11.31
|
7,100
|
|
|
12/28/2018
|
+0.10 / +0.32%
|
31.95
|
31.95
|
31.50
|
31.80
|
31.63
|
11.40
|
20,520
|
|
|
12/27/2018
|
+0.20 / +0.63%
|
31.65
|
32.20
|
31.65
|
31.70
|
31.84
|
11.37
|
20,380
|
|
|
12/26/2018
|
-0.15 / -0.47%
|
31.65
|
31.65
|
31.00
|
31.50
|
31.16
|
11.30
|
39,760
|
|
|
12/25/2018
|
-1.10 / -3.36%
|
31.05
|
32.70
|
31.05
|
31.65
|
31.62
|
11.35
|
47,720
|
|
|
12/24/2018
|
-0.25 / -0.76%
|
32.75
|
32.95
|
32.65
|
32.75
|
32.79
|
11.74
|
38,980
|
|
|
12/21/2018
|
-4.15 / -11.17%
|
33.15
|
33.15
|
32.50
|
33.00
|
32.95
|
11.83
|
43,890
|
|
|
12/20/2018
|
0.00 / 0.00%
|
37.20
|
37.20
|
36.90
|
37.15
|
37.06
|
11.89
|
80,490
|
|
|
12/19/2018
|
+0.05 / +0.13%
|
37.10
|
37.25
|
37.00
|
37.15
|
37.15
|
11.89
|
75,910
|
|
|
12/18/2018
|
-0.15 / -0.40%
|
37.05
|
37.30
|
36.70
|
37.10
|
37.05
|
11.87
|
95,000
|
|
|
12/17/2018
|
+0.25 / +0.68%
|
37.10
|
37.55
|
37.00
|
37.25
|
37.31
|
11.92
|
106,490
|
|
|
12/14/2018
|
+0.25 / +0.68%
|
36.80
|
37.10
|
36.80
|
37.00
|
36.94
|
11.84
|
55,140
|
|
|
12/13/2018
|
+0.10 / +0.27%
|
36.65
|
36.75
|
36.40
|
36.75
|
36.61
|
11.76
|
61,980
|
|
|
12/12/2018
|
+0.35 / +0.96%
|
36.40
|
36.65
|
36.30
|
36.65
|
36.50
|
11.73
|
65,620
|
|
|
12/11/2018
|
+0.20 / +0.55%
|
36.10
|
36.30
|
36.00
|
36.30
|
36.16
|
11.61
|
64,910
|
|
|
12/10/2018
|
+0.15 / +0.42%
|
36.00
|
36.25
|
35.95
|
36.10
|
36.01
|
11.55
|
26,850
|
|
|
12/7/2018
|
-0.05 / -0.14%
|
36.00
|
36.00
|
35.35
|
35.95
|
35.57
|
11.50
|
153,260
|
|
|
12/6/2018
|
0.00 / 0.00%
|
36.00
|
36.00
|
35.30
|
36.00
|
35.64
|
11.52
|
119,340
|
|
|
12/5/2018
|
-0.15 / -0.41%
|
36.15
|
36.15
|
35.50
|
36.00
|
35.85
|
11.52
|
117,280
|
|
|
12/4/2018
|
+0.15 / +0.42%
|
36.05
|
36.30
|
36.00
|
36.15
|
36.11
|
11.57
|
143,490
|
|
|
12/3/2018
|
+0.90 / +2.56%
|
35.50
|
36.10
|
35.50
|
36.00
|
35.92
|
11.52
|
138,540
|
|
|