|
Closing price on 1/9/2009
|
|
Open |
30.30 |
High |
31.20 |
Low |
30.30 |
Volume |
2,800 |
Split-adjusted Price |
4.25 |
|
|
DPR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/9/2009
|
+0.30 / +0.97%
|
30.30
|
31.20
|
30.30
|
31.20
|
31.20
|
4.25
|
2,800
|
|
1/8/2009
|
+0.10 / +0.32%
|
30.70
|
30.90
|
30.50
|
30.90
|
30.90
|
4.21
|
61,940
|
|
1/7/2009
|
+1.00 / +3.36%
|
30.00
|
31.00
|
30.00
|
30.80
|
30.80
|
4.20
|
21,080
|
|
1/6/2009
|
+1.20 / +4.20%
|
29.20
|
29.80
|
29.00
|
29.80
|
29.80
|
4.06
|
2,700
|
|
1/5/2009
|
-1.20 / -4.03%
|
28.80
|
29.80
|
28.60
|
28.60
|
28.60
|
3.90
|
20,010
|
|
1/2/2009
|
-0.60 / -1.97%
|
29.30
|
30.00
|
29.30
|
29.80
|
29.80
|
4.06
|
18,810
|
|
12/31/2008
|
-0.10 / -0.33%
|
30.00
|
30.40
|
30.00
|
30.40
|
30.40
|
4.14
|
1,550
|
|
12/30/2008
|
+0.60 / +2.01%
|
30.00
|
30.50
|
29.90
|
30.50
|
30.50
|
4.15
|
25,410
|
|
12/29/2008
|
-0.10 / -0.33%
|
29.00
|
30.00
|
29.00
|
29.90
|
29.90
|
4.07
|
4,500
|
|
12/26/2008
|
+0.50 / +1.69%
|
29.50
|
30.00
|
29.50
|
30.00
|
30.00
|
4.09
|
1,210
|
|
12/25/2008
|
-0.50 / -1.67%
|
30.00
|
30.00
|
29.50
|
29.50
|
29.50
|
4.02
|
16,870
|
|
12/24/2008
|
0.00 / 0.00%
|
29.50
|
30.00
|
29.50
|
30.00
|
30.00
|
4.09
|
5,170
|
|
12/23/2008
|
+0.20 / +0.67%
|
29.50
|
30.90
|
29.50
|
30.00
|
30.00
|
4.09
|
5,870
|
|
12/22/2008
|
+0.30 / +1.02%
|
30.00
|
30.00
|
29.80
|
29.80
|
29.80
|
4.06
|
25,120
|
|
12/19/2008
|
-1.00 / -3.28%
|
29.10
|
30.50
|
29.10
|
29.50
|
29.50
|
4.02
|
22,390
|
|
12/18/2008
|
+1.00 / +3.39%
|
30.90
|
30.90
|
30.50
|
30.50
|
30.50
|
4.15
|
1,500
|
|
12/17/2008
|
-1.40 / -4.53%
|
29.60
|
31.00
|
29.50
|
29.50
|
29.50
|
4.02
|
14,440
|
|
12/16/2008
|
-1.60 / -4.92%
|
31.10
|
31.10
|
30.90
|
30.90
|
30.90
|
4.21
|
16,200
|
|
12/15/2008
|
+1.50 / +4.84%
|
32.00
|
32.50
|
32.00
|
32.50
|
32.50
|
4.43
|
32,750
|
|
12/12/2008
|
+1.40 / +4.73%
|
29.00
|
31.00
|
29.00
|
31.00
|
31.00
|
4.22
|
17,190
|
|
12/11/2008
|
-1.40 / -4.52%
|
30.60
|
31.80
|
29.60
|
29.60
|
29.60
|
4.03
|
27,760
|
|
12/10/2008
|
0.00 / 0.00%
|
31.00
|
31.00
|
29.80
|
31.00
|
31.00
|
4.22
|
30,990
|
|
12/9/2008
|
0.00 / 0.00%
|
29.60
|
31.00
|
29.60
|
31.00
|
31.00
|
4.22
|
21,560
|
|
12/8/2008
|
-2.00 / -6.06%
|
29.50
|
31.00
|
29.50
|
31.00
|
31.00
|
4.22
|
45,810
|
|
12/5/2008
|
0.00 / 0.00%
|
32.00
|
33.00
|
31.80
|
33.00
|
33.00
|
4.22
|
73,700
|
|
12/4/2008
|
+1.40 / +4.43%
|
32.80
|
33.00
|
32.00
|
33.00
|
33.00
|
4.22
|
66,950
|
|
12/3/2008
|
+1.20 / +3.95%
|
30.40
|
31.60
|
30.30
|
31.60
|
31.60
|
4.04
|
73,750
|
|
12/2/2008
|
0.00 / 0.00%
|
29.30
|
30.40
|
29.30
|
30.40
|
30.40
|
3.89
|
73,400
|
|
12/1/2008
|
0.00 / 0.00%
|
30.40
|
30.60
|
30.10
|
30.40
|
30.40
|
3.89
|
64,960
|
|
11/28/2008
|
+1.40 / +4.83%
|
30.00
|
30.40
|
30.00
|
30.40
|
30.40
|
3.89
|
76,730
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|