|
Closing price on 10/4/2018
|
|
Open |
38.20 |
High |
39.05 |
Low |
38.20 |
Volume |
77,010 |
Split-adjusted Price |
11.50 |
|
|
DPR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/4/2018
|
+0.85 / +2.23%
|
38.20
|
39.05
|
38.20
|
39.05
|
38.53
|
11.50
|
77,010
|
|
10/3/2018
|
-0.10 / -0.26%
|
38.05
|
38.30
|
38.00
|
38.20
|
38.08
|
11.25
|
22,060
|
|
10/2/2018
|
+0.20 / +0.52%
|
38.00
|
38.30
|
38.00
|
38.30
|
38.10
|
11.28
|
37,450
|
|
10/1/2018
|
+0.40 / +1.06%
|
37.70
|
38.20
|
37.70
|
38.10
|
37.95
|
11.22
|
59,580
|
|
9/28/2018
|
+0.05 / +0.13%
|
37.60
|
38.10
|
37.60
|
37.70
|
37.69
|
11.11
|
36,750
|
|
9/27/2018
|
-0.10 / -0.26%
|
38.10
|
38.10
|
37.50
|
37.65
|
37.69
|
11.09
|
21,200
|
|
9/26/2018
|
-0.05 / -0.13%
|
37.80
|
37.80
|
37.70
|
37.75
|
37.78
|
11.12
|
16,810
|
|
9/25/2018
|
+0.20 / +0.53%
|
37.80
|
37.90
|
37.60
|
37.80
|
37.77
|
11.13
|
31,110
|
|
9/24/2018
|
-0.10 / -0.27%
|
37.65
|
37.65
|
37.20
|
37.60
|
37.42
|
11.08
|
16,570
|
|
9/21/2018
|
0.00 / 0.00%
|
37.50
|
37.70
|
37.00
|
37.70
|
37.23
|
11.11
|
49,260
|
|
9/20/2018
|
+0.60 / +1.62%
|
38.00
|
38.00
|
37.20
|
37.70
|
37.50
|
11.11
|
6,160
|
|
9/19/2018
|
-0.20 / -0.54%
|
37.10
|
37.40
|
37.00
|
37.10
|
37.17
|
10.93
|
52,630
|
|
9/18/2018
|
+0.35 / +0.95%
|
37.00
|
37.30
|
36.95
|
37.30
|
37.08
|
10.99
|
83,100
|
|
9/17/2018
|
+0.05 / +0.14%
|
36.90
|
37.00
|
36.70
|
36.95
|
36.89
|
10.88
|
31,660
|
|
9/14/2018
|
+0.10 / +0.27%
|
36.80
|
36.90
|
36.60
|
36.90
|
36.73
|
10.87
|
8,930
|
|
9/13/2018
|
0.00 / 0.00%
|
36.70
|
36.80
|
36.50
|
36.80
|
36.65
|
10.84
|
13,560
|
|
9/12/2018
|
0.00 / 0.00%
|
36.70
|
36.90
|
36.70
|
36.80
|
36.83
|
10.84
|
37,330
|
|
9/11/2018
|
-0.20 / -0.54%
|
36.80
|
36.80
|
36.60
|
36.80
|
36.74
|
10.84
|
9,990
|
|
9/10/2018
|
+0.20 / +0.54%
|
36.85
|
37.20
|
36.80
|
37.00
|
36.88
|
10.90
|
59,360
|
|
9/7/2018
|
+0.10 / +0.27%
|
36.70
|
36.80
|
36.70
|
36.80
|
36.75
|
10.84
|
4,480
|
|
9/6/2018
|
-0.15 / -0.41%
|
36.80
|
36.95
|
36.70
|
36.70
|
36.73
|
10.81
|
8,250
|
|
9/5/2018
|
+0.05 / +0.14%
|
36.80
|
36.90
|
36.70
|
36.85
|
36.83
|
10.85
|
10,210
|
|
9/4/2018
|
-0.15 / -0.41%
|
36.85
|
37.00
|
36.60
|
36.80
|
36.80
|
10.84
|
16,740
|
|
8/31/2018
|
0.00 / 0.00%
|
36.95
|
37.00
|
36.80
|
36.95
|
36.95
|
10.88
|
7,740
|
|
8/30/2018
|
+0.05 / +0.14%
|
36.80
|
37.00
|
36.60
|
36.95
|
36.87
|
10.88
|
15,540
|
|
8/29/2018
|
+0.10 / +0.27%
|
36.55
|
36.90
|
36.50
|
36.90
|
36.76
|
10.87
|
14,310
|
|
8/28/2018
|
-0.10 / -0.27%
|
36.70
|
36.90
|
36.50
|
36.80
|
36.73
|
10.84
|
39,120
|
|
8/27/2018
|
-0.10 / -0.27%
|
36.75
|
36.90
|
36.70
|
36.90
|
36.77
|
10.87
|
9,220
|
|
8/24/2018
|
+0.30 / +0.82%
|
36.80
|
37.00
|
36.50
|
37.00
|
36.81
|
10.90
|
21,790
|
|
8/23/2018
|
-0.40 / -1.08%
|
37.10
|
37.10
|
36.70
|
36.70
|
37.04
|
10.81
|
107,179
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:35:01 PM
|
|
|
|
|