|
Closing price on 10/23/2013
|
|
Open |
48.50 |
High |
48.80 |
Low |
48.50 |
Volume |
24,370 |
Split-adjusted Price |
8.59 |
|
|
DPR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/23/2013
|
+0.30 / +0.62%
|
48.50
|
48.80
|
48.50
|
48.80
|
48.80
|
8.59
|
24,370
|
|
10/22/2013
|
-0.20 / -0.41%
|
48.50
|
48.80
|
48.50
|
48.50
|
48.50
|
8.54
|
27,240
|
|
10/21/2013
|
+0.10 / +0.21%
|
48.40
|
48.90
|
48.40
|
48.70
|
48.70
|
8.58
|
11,860
|
|
10/18/2013
|
+0.10 / +0.21%
|
48.50
|
48.80
|
48.50
|
48.60
|
48.60
|
8.56
|
24,350
|
|
10/17/2013
|
+0.10 / +0.21%
|
48.20
|
48.50
|
48.00
|
48.50
|
48.50
|
8.54
|
31,940
|
|
10/16/2013
|
-0.10 / -0.21%
|
49.00
|
49.00
|
48.20
|
48.40
|
48.40
|
8.52
|
18,230
|
|
10/15/2013
|
+0.10 / +0.21%
|
48.40
|
48.50
|
48.20
|
48.50
|
48.50
|
8.54
|
12,270
|
|
10/14/2013
|
+0.20 / +0.41%
|
47.20
|
48.40
|
47.20
|
48.40
|
48.40
|
8.52
|
30,230
|
|
10/11/2013
|
-0.80 / -1.63%
|
49.60
|
49.60
|
48.20
|
48.20
|
48.20
|
8.49
|
113,880
|
|
10/10/2013
|
+0.40 / +0.82%
|
48.20
|
49.50
|
48.20
|
49.00
|
49.00
|
8.63
|
19,290
|
|
10/9/2013
|
0.00 / 0.00%
|
48.60
|
48.60
|
48.30
|
48.60
|
48.60
|
8.56
|
15,800
|
|
10/8/2013
|
+0.10 / +0.21%
|
48.50
|
48.90
|
48.30
|
48.60
|
48.60
|
8.56
|
80,980
|
|
10/7/2013
|
-0.10 / -0.21%
|
49.00
|
49.00
|
48.10
|
48.50
|
48.50
|
8.54
|
85,940
|
|
10/4/2013
|
+0.90 / +1.89%
|
48.00
|
49.40
|
47.50
|
48.60
|
48.60
|
8.56
|
171,130
|
|
10/3/2013
|
+1.00 / +2.14%
|
47.40
|
47.70
|
46.70
|
47.70
|
47.70
|
8.40
|
65,180
|
|
10/2/2013
|
+1.10 / +2.41%
|
45.70
|
47.00
|
45.70
|
46.70
|
46.70
|
8.22
|
175,140
|
|
10/1/2013
|
-0.10 / -0.22%
|
45.70
|
45.70
|
45.60
|
45.60
|
45.60
|
8.03
|
115,020
|
|
9/30/2013
|
0.00 / 0.00%
|
45.70
|
45.70
|
45.20
|
45.70
|
45.70
|
8.05
|
57,130
|
|
9/27/2013
|
+0.10 / +0.22%
|
45.60
|
45.70
|
45.20
|
45.70
|
45.70
|
8.05
|
75,150
|
|
9/26/2013
|
0.00 / 0.00%
|
45.60
|
45.80
|
45.60
|
45.60
|
45.60
|
8.03
|
114,250
|
|
9/25/2013
|
+0.20 / +0.44%
|
45.90
|
45.90
|
45.30
|
45.60
|
45.60
|
8.03
|
88,500
|
|
9/24/2013
|
+0.40 / +0.89%
|
45.40
|
45.40
|
45.10
|
45.40
|
45.40
|
7.99
|
183,580
|
|
9/23/2013
|
+0.50 / +1.12%
|
44.30
|
46.00
|
44.30
|
45.00
|
45.00
|
7.92
|
131,520
|
|
9/20/2013
|
-0.10 / -0.22%
|
44.50
|
44.60
|
44.40
|
44.50
|
44.50
|
7.84
|
22,590
|
|
9/19/2013
|
+0.50 / +1.13%
|
44.10
|
44.60
|
44.10
|
44.60
|
44.60
|
7.85
|
50,740
|
|
9/18/2013
|
-0.90 / -2.00%
|
45.00
|
45.00
|
44.00
|
44.10
|
44.10
|
7.77
|
37,880
|
|
9/17/2013
|
-0.20 / -0.44%
|
45.30
|
45.40
|
44.70
|
45.00
|
45.00
|
7.92
|
91,600
|
|
9/16/2013
|
0.00 / 0.00%
|
45.20
|
45.50
|
45.20
|
45.20
|
45.20
|
7.96
|
47,470
|
|
9/13/2013
|
0.00 / 0.00%
|
45.30
|
45.30
|
45.10
|
45.20
|
45.20
|
7.96
|
15,550
|
|
9/12/2013
|
0.00 / 0.00%
|
45.20
|
45.40
|
45.20
|
45.20
|
45.20
|
7.96
|
138,130
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|