Closing price on 11/15/2017
|
|
Open |
38.90 |
High |
39.60 |
Low |
38.70 |
Volume |
52,700 |
Split-adjusted Price |
10.73 |
|
|
DPR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/15/2017
|
+0.50 / +1.29%
|
38.90
|
39.60
|
38.70
|
39.40
|
38.99
|
10.73
|
52,700
|
|
11/14/2017
|
-0.10 / -0.26%
|
39.30
|
39.30
|
38.80
|
38.90
|
38.89
|
10.60
|
33,580
|
|
11/13/2017
|
-0.30 / -0.76%
|
39.50
|
39.50
|
38.80
|
39.00
|
39.03
|
10.62
|
42,790
|
|
11/10/2017
|
-0.20 / -0.51%
|
39.35
|
39.60
|
39.25
|
39.30
|
39.34
|
10.70
|
20,210
|
|
11/9/2017
|
-0.30 / -0.75%
|
39.85
|
39.85
|
39.50
|
39.50
|
39.52
|
10.76
|
72,090
|
|
11/8/2017
|
0.00 / 0.00%
|
39.80
|
39.90
|
39.60
|
39.80
|
39.82
|
10.84
|
5,550
|
|
11/7/2017
|
-0.10 / -0.25%
|
40.00
|
40.00
|
39.60
|
39.80
|
39.75
|
10.84
|
8,780
|
|
11/6/2017
|
+0.60 / +1.53%
|
39.90
|
39.95
|
39.60
|
39.90
|
39.81
|
10.87
|
27,960
|
|
11/3/2017
|
-0.40 / -1.01%
|
39.60
|
40.15
|
39.30
|
39.30
|
39.61
|
10.70
|
60,260
|
|
11/2/2017
|
-0.30 / -0.75%
|
40.30
|
40.30
|
39.70
|
39.70
|
40.03
|
10.81
|
42,270
|
|
11/1/2017
|
-0.20 / -0.50%
|
40.20
|
40.20
|
40.00
|
40.00
|
40.05
|
10.90
|
53,710
|
|
10/31/2017
|
-0.25 / -0.62%
|
40.30
|
40.40
|
40.00
|
40.20
|
40.18
|
10.95
|
46,810
|
|
10/30/2017
|
-0.25 / -0.61%
|
40.70
|
40.75
|
40.45
|
40.45
|
40.59
|
11.02
|
2,500
|
|
10/27/2017
|
+0.30 / +0.74%
|
40.70
|
40.70
|
40.40
|
40.70
|
40.59
|
11.09
|
12,640
|
|
10/26/2017
|
-0.20 / -0.49%
|
40.85
|
40.85
|
40.20
|
40.40
|
40.51
|
11.00
|
20,610
|
|
10/25/2017
|
+0.10 / +0.25%
|
40.60
|
40.70
|
40.40
|
40.60
|
40.52
|
11.06
|
17,620
|
|
10/24/2017
|
-0.40 / -0.98%
|
40.90
|
40.90
|
40.45
|
40.50
|
40.61
|
11.03
|
23,590
|
|
10/23/2017
|
+0.20 / +0.49%
|
40.70
|
40.95
|
40.50
|
40.90
|
40.66
|
11.14
|
32,050
|
|
10/20/2017
|
-0.60 / -1.45%
|
41.30
|
41.30
|
40.50
|
40.70
|
40.65
|
11.09
|
66,280
|
|
10/19/2017
|
+0.65 / +1.60%
|
41.00
|
41.60
|
41.00
|
41.30
|
41.24
|
11.25
|
120,970
|
|
10/18/2017
|
+0.15 / +0.37%
|
40.40
|
40.70
|
40.40
|
40.65
|
40.50
|
11.07
|
9,680
|
|
10/17/2017
|
-0.40 / -0.98%
|
40.55
|
40.60
|
40.30
|
40.50
|
40.50
|
11.03
|
30,620
|
|
10/16/2017
|
-0.10 / -0.24%
|
40.90
|
41.00
|
40.65
|
40.90
|
40.76
|
11.14
|
26,670
|
|
10/13/2017
|
-0.10 / -0.24%
|
41.00
|
41.05
|
40.80
|
41.00
|
40.85
|
11.17
|
20,100
|
|
10/12/2017
|
-0.30 / -0.72%
|
41.50
|
41.70
|
41.10
|
41.10
|
41.44
|
11.20
|
16,530
|
|
10/11/2017
|
+0.85 / +2.10%
|
40.90
|
41.40
|
40.60
|
41.40
|
41.10
|
11.28
|
54,960
|
|
10/10/2017
|
+0.05 / +0.12%
|
40.50
|
41.00
|
40.50
|
40.55
|
40.73
|
11.05
|
54,980
|
|
10/9/2017
|
+0.05 / +0.12%
|
40.40
|
40.85
|
40.40
|
40.50
|
40.59
|
11.03
|
20,540
|
|
10/6/2017
|
-0.05 / -0.12%
|
40.50
|
40.55
|
40.20
|
40.45
|
40.31
|
11.02
|
9,550
|
|
10/5/2017
|
-0.45 / -1.10%
|
40.90
|
40.90
|
40.50
|
40.50
|
40.72
|
11.03
|
8,670
|
|
|