|
Closing price on 1/2/2024
|
|
Open |
32.30 |
High |
32.30 |
Low |
31.20 |
Volume |
339,200 |
Split-adjusted Price |
30.58 |
|
|
DPR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/2/2024
|
+0.10 / +0.32%
|
32.30
|
32.30
|
31.20
|
31.70
|
31.74
|
30.58
|
339,200
|
|
12/29/2023
|
+0.20 / +0.64%
|
31.50
|
32.95
|
31.40
|
31.60
|
32.12
|
30.48
|
793,800
|
|
12/28/2023
|
+0.20 / +0.64%
|
31.20
|
31.55
|
31.00
|
31.40
|
31.29
|
30.29
|
255,300
|
|
12/27/2023
|
+0.20 / +0.65%
|
31.15
|
31.90
|
31.15
|
31.20
|
31.41
|
30.09
|
399,900
|
|
12/26/2023
|
+1.10 / +3.68%
|
30.00
|
31.00
|
30.00
|
31.00
|
30.68
|
29.90
|
669,100
|
|
12/25/2023
|
+0.40 / +1.36%
|
29.65
|
30.00
|
29.55
|
29.90
|
29.88
|
28.84
|
257,700
|
|
12/22/2023
|
0.00 / 0.00%
|
29.50
|
29.65
|
29.40
|
29.50
|
29.52
|
28.46
|
200,500
|
|
12/21/2023
|
+0.20 / +0.68%
|
29.50
|
29.70
|
29.25
|
29.50
|
29.48
|
28.46
|
92,800
|
|
12/20/2023
|
-0.15 / -0.51%
|
29.70
|
29.80
|
29.30
|
29.30
|
29.42
|
28.26
|
81,200
|
|
12/19/2023
|
+0.35 / +1.20%
|
29.10
|
29.45
|
29.00
|
29.45
|
29.20
|
28.41
|
221,400
|
|
12/18/2023
|
-0.20 / -0.68%
|
29.35
|
29.45
|
29.10
|
29.10
|
29.27
|
28.07
|
234,300
|
|
12/15/2023
|
-0.30 / -1.01%
|
29.60
|
29.70
|
29.30
|
29.30
|
29.46
|
28.26
|
81,300
|
|
12/14/2023
|
+0.20 / +0.68%
|
29.80
|
29.80
|
29.30
|
29.60
|
29.57
|
28.55
|
123,300
|
|
12/13/2023
|
-0.30 / -1.01%
|
29.90
|
29.90
|
29.30
|
29.40
|
29.56
|
28.36
|
167,800
|
|
12/12/2023
|
-0.15 / -0.50%
|
30.00
|
30.00
|
29.50
|
29.70
|
29.72
|
28.65
|
134,800
|
|
12/11/2023
|
+0.10 / +0.34%
|
29.80
|
29.90
|
29.65
|
29.85
|
29.78
|
28.79
|
86,300
|
|
12/8/2023
|
-0.25 / -0.83%
|
30.20
|
30.20
|
29.75
|
29.75
|
29.95
|
28.70
|
161,900
|
|
12/7/2023
|
-0.15 / -0.50%
|
30.20
|
30.25
|
29.50
|
30.00
|
29.79
|
28.94
|
407,300
|
|
12/6/2023
|
+0.05 / +0.17%
|
30.10
|
30.40
|
30.00
|
30.15
|
30.08
|
29.08
|
195,700
|
|
12/5/2023
|
-0.05 / -0.17%
|
30.25
|
30.50
|
30.00
|
30.10
|
30.23
|
29.03
|
198,800
|
|
12/4/2023
|
+0.50 / +1.69%
|
29.95
|
30.20
|
29.85
|
30.15
|
30.04
|
29.08
|
364,500
|
|
12/1/2023
|
+0.15 / +0.51%
|
29.90
|
29.90
|
29.50
|
29.65
|
29.57
|
28.60
|
94,100
|
|
11/30/2023
|
-0.10 / -0.34%
|
29.85
|
30.30
|
29.50
|
29.50
|
29.86
|
28.46
|
155,100
|
|
11/29/2023
|
+0.30 / +1.02%
|
29.45
|
29.75
|
29.45
|
29.60
|
29.58
|
28.55
|
91,600
|
|
11/28/2023
|
-0.55 / -1.84%
|
29.85
|
29.85
|
29.00
|
29.30
|
29.40
|
28.26
|
202,200
|
|
11/27/2023
|
-0.15 / -0.50%
|
30.00
|
30.30
|
29.75
|
29.85
|
29.99
|
28.79
|
115,000
|
|
11/24/2023
|
0.00 / 0.00%
|
30.20
|
30.20
|
29.40
|
30.00
|
29.82
|
28.94
|
288,100
|
|
11/23/2023
|
-0.35 / -1.15%
|
30.45
|
30.80
|
30.00
|
30.00
|
30.47
|
28.94
|
372,600
|
|
11/22/2023
|
-0.35 / -1.14%
|
30.75
|
30.95
|
28.95
|
30.35
|
30.33
|
29.28
|
313,000
|
|
11/21/2023
|
-0.10 / -0.32%
|
31.00
|
31.30
|
30.60
|
30.70
|
30.80
|
29.61
|
268,900
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAA
|
1,402,500
|
8.85
|
0.00%
|
|
|
ABS
|
699,800
|
5.01
|
-0.40%
|
|
|
APC
|
5,100
|
6.60
|
6.45%
|
|
|
APH
|
508,200
|
6.77
|
0.45%
|
|
|
APP
|
4,100
|
8.20
|
-2.38%
|
|
|
BMP
|
333,800
|
137.50
|
1.70%
|
|
|
BRC
|
42,800
|
14.35
|
0.00%
|
|
|
BRR
|
23,400
|
18.80
|
-1.05%
|
|
|
CSV
|
3,121,000
|
46.60
|
-1.89%
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|