|
Closing price on 10/8/2021
|
|
Open |
72.20 |
High |
72.50 |
Low |
71.80 |
Volume |
211,100 |
Split-adjusted Price |
32.30 |
|
|
DPR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/8/2021
|
-0.60 / -0.83%
|
72.20
|
72.50
|
71.80
|
71.80
|
72.01
|
32.30
|
211,100
|
|
10/7/2021
|
-0.30 / -0.41%
|
72.70
|
72.70
|
71.80
|
72.40
|
72.31
|
32.57
|
330,900
|
|
10/6/2021
|
+1.10 / +1.54%
|
71.60
|
72.70
|
70.90
|
72.70
|
71.67
|
32.70
|
205,900
|
|
10/5/2021
|
+0.50 / +0.70%
|
72.10
|
72.20
|
71.10
|
71.60
|
71.41
|
32.21
|
205,900
|
|
10/4/2021
|
-0.50 / -0.70%
|
71.60
|
72.60
|
70.70
|
71.10
|
71.98
|
31.98
|
329,500
|
|
10/1/2021
|
+2.80 / +4.07%
|
69.20
|
72.00
|
68.80
|
71.60
|
71.33
|
32.21
|
949,110
|
|
9/30/2021
|
-0.70 / -1.01%
|
69.70
|
69.70
|
68.60
|
68.80
|
68.91
|
30.95
|
45,100
|
|
9/29/2021
|
+0.80 / +1.16%
|
68.40
|
69.50
|
68.40
|
69.50
|
68.98
|
31.26
|
140,600
|
|
9/28/2021
|
+2.30 / +3.46%
|
66.50
|
68.70
|
66.50
|
68.70
|
67.89
|
30.90
|
189,200
|
|
9/27/2021
|
-0.50 / -0.75%
|
66.90
|
67.90
|
66.10
|
66.40
|
67.01
|
29.87
|
154,600
|
|
9/24/2021
|
-1.10 / -1.62%
|
67.00
|
68.00
|
66.70
|
66.90
|
67.15
|
30.09
|
196,200
|
|
9/23/2021
|
-0.70 / -1.02%
|
69.20
|
69.20
|
67.00
|
68.00
|
67.78
|
30.59
|
101,500
|
|
9/22/2021
|
+1.30 / +1.93%
|
65.50
|
69.50
|
65.50
|
68.70
|
67.77
|
30.90
|
97,400
|
|
9/21/2021
|
-0.40 / -0.59%
|
67.20
|
67.50
|
66.20
|
67.40
|
66.81
|
30.32
|
300,300
|
|
9/20/2021
|
-1.80 / -2.59%
|
69.60
|
69.70
|
67.70
|
67.80
|
68.82
|
30.50
|
249,700
|
|
9/17/2021
|
-0.40 / -0.57%
|
70.20
|
70.50
|
69.60
|
69.60
|
69.87
|
31.31
|
126,700
|
|
9/16/2021
|
-0.50 / -0.71%
|
69.70
|
70.60
|
69.60
|
70.00
|
69.96
|
31.49
|
188,300
|
|
9/15/2021
|
-0.50 / -0.70%
|
69.70
|
71.40
|
69.70
|
70.50
|
70.80
|
31.71
|
126,800
|
|
9/14/2021
|
+0.50 / +0.71%
|
71.00
|
71.00
|
69.60
|
71.00
|
70.13
|
31.94
|
228,300
|
|
9/13/2021
|
-0.60 / -0.84%
|
71.30
|
73.00
|
69.70
|
70.50
|
70.83
|
31.71
|
377,400
|
|
9/10/2021
|
+2.60 / +3.80%
|
69.00
|
71.60
|
68.20
|
71.10
|
70.32
|
31.98
|
585,700
|
|
9/9/2021
|
+0.50 / +0.74%
|
68.30
|
69.40
|
67.90
|
68.50
|
68.70
|
30.81
|
223,900
|
|
9/8/2021
|
-0.20 / -0.29%
|
68.20
|
69.00
|
67.30
|
68.00
|
68.03
|
30.59
|
161,500
|
|
9/7/2021
|
-0.80 / -1.16%
|
68.80
|
69.10
|
67.50
|
68.20
|
68.28
|
30.68
|
247,600
|
|
9/6/2021
|
-0.80 / -1.15%
|
69.00
|
70.80
|
68.50
|
69.00
|
69.11
|
31.04
|
220,700
|
|
9/1/2021
|
+1.50 / +2.20%
|
68.00
|
70.60
|
67.90
|
69.80
|
69.64
|
31.40
|
523,800
|
|
8/31/2021
|
+1.80 / +2.71%
|
66.00
|
69.00
|
65.20
|
68.30
|
67.19
|
30.72
|
604,200
|
|
8/30/2021
|
+2.50 / +3.91%
|
64.10
|
66.50
|
63.00
|
66.50
|
65.29
|
29.91
|
603,200
|
|
8/27/2021
|
+2.00 / +3.23%
|
62.00
|
64.00
|
61.10
|
64.00
|
63.03
|
28.79
|
135,300
|
|
8/26/2021
|
0.00 / 0.00%
|
61.40
|
62.80
|
61.20
|
62.00
|
62.05
|
27.89
|
264,300
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAA
|
1,088,800
|
9.43
|
-0.21%
|
|
|
ABS
|
84,700
|
4.21
|
-0.24%
|
|
|
APC
|
1,600
|
6.60
|
-2.94%
|
|
|
APH
|
699,700
|
6.33
|
-0.16%
|
|
|
APP
|
50,400
|
4.70
|
14.63%
|
|
|
BMP
|
104,200
|
115.80
|
-0.34%
|
|
|
BRC
|
11,200
|
13.00
|
1.56%
|
|
|
BRR
|
1,200
|
18.10
|
-0.55%
|
|
|
CSV
|
849,600
|
38.10
|
-0.26%
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|