|
Closing price on 12/11/2020
|
|
Open |
45.00 |
High |
45.25 |
Low |
44.65 |
Volume |
48,610 |
Split-adjusted Price |
18.09 |
|
|
DPR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/11/2020
|
+0.75 / +1.69%
|
45.00
|
45.25
|
44.65
|
45.25
|
45.01
|
18.09
|
48,610
|
|
12/10/2020
|
-0.35 / -0.78%
|
45.00
|
45.40
|
44.50
|
44.50
|
44.87
|
17.79
|
93,860
|
|
12/9/2020
|
+0.85 / +1.93%
|
45.00
|
45.25
|
44.60
|
44.85
|
44.88
|
17.93
|
106,660
|
|
12/8/2020
|
-1.30 / -2.87%
|
45.30
|
45.90
|
44.00
|
44.00
|
44.59
|
17.59
|
167,060
|
|
12/7/2020
|
-1.40 / -3.00%
|
46.80
|
46.80
|
45.30
|
45.30
|
45.59
|
18.11
|
101,200
|
|
12/4/2020
|
-0.30 / -0.64%
|
47.00
|
47.05
|
46.60
|
46.70
|
46.89
|
18.67
|
43,550
|
|
12/3/2020
|
+1.50 / +3.30%
|
45.75
|
47.80
|
45.75
|
47.00
|
46.62
|
18.79
|
219,540
|
|
12/2/2020
|
0.00 / 0.00%
|
45.50
|
45.60
|
45.10
|
45.50
|
45.50
|
18.19
|
44,600
|
|
12/1/2020
|
0.00 / 0.00%
|
45.60
|
45.60
|
45.00
|
45.50
|
45.30
|
18.19
|
21,360
|
|
11/30/2020
|
+0.40 / +0.89%
|
45.15
|
45.80
|
45.15
|
45.50
|
45.42
|
18.19
|
45,200
|
|
11/27/2020
|
0.00 / 0.00%
|
45.10
|
45.10
|
44.60
|
45.10
|
44.89
|
18.03
|
48,290
|
|
11/26/2020
|
+0.30 / +0.67%
|
45.00
|
45.10
|
44.65
|
45.10
|
44.98
|
18.03
|
125,440
|
|
11/25/2020
|
-0.40 / -0.88%
|
45.35
|
45.35
|
44.80
|
44.80
|
44.93
|
17.91
|
34,140
|
|
11/24/2020
|
-0.20 / -0.44%
|
45.45
|
45.45
|
44.90
|
45.20
|
45.30
|
18.07
|
48,800
|
|
11/23/2020
|
-0.30 / -0.66%
|
45.70
|
45.70
|
44.50
|
45.40
|
45.26
|
18.15
|
24,930
|
|
11/20/2020
|
0.00 / 0.00%
|
45.70
|
45.70
|
45.30
|
45.70
|
45.52
|
18.27
|
26,670
|
|
11/19/2020
|
0.00 / 0.00%
|
45.70
|
45.70
|
45.35
|
45.70
|
45.60
|
18.27
|
14,470
|
|
11/18/2020
|
-0.10 / -0.22%
|
45.50
|
45.70
|
43.45
|
45.70
|
45.34
|
18.27
|
16,000
|
|
11/17/2020
|
+0.40 / +0.88%
|
45.70
|
45.85
|
45.50
|
45.80
|
45.77
|
18.31
|
51,520
|
|
11/16/2020
|
-0.60 / -1.30%
|
46.15
|
46.15
|
45.40
|
45.40
|
45.92
|
18.15
|
43,530
|
|
11/13/2020
|
+0.40 / +0.88%
|
45.60
|
46.00
|
45.30
|
46.00
|
45.67
|
18.39
|
31,110
|
|
11/12/2020
|
+0.10 / +0.22%
|
45.70
|
45.70
|
45.25
|
45.60
|
45.65
|
18.23
|
23,700
|
|
11/11/2020
|
+0.50 / +1.11%
|
45.20
|
45.55
|
45.10
|
45.50
|
45.33
|
18.19
|
39,070
|
|
11/10/2020
|
+0.30 / +0.67%
|
44.70
|
45.10
|
44.50
|
45.00
|
44.81
|
17.99
|
31,340
|
|
11/9/2020
|
-0.50 / -1.11%
|
45.30
|
45.30
|
44.30
|
44.70
|
45.09
|
17.87
|
13,300
|
|
11/6/2020
|
0.00 / 0.00%
|
45.20
|
45.20
|
44.80
|
45.20
|
45.16
|
18.07
|
4,960
|
|
11/5/2020
|
-0.60 / -1.31%
|
45.70
|
45.70
|
44.20
|
45.20
|
44.99
|
18.07
|
16,710
|
|
11/4/2020
|
-0.20 / -0.43%
|
46.00
|
46.00
|
45.50
|
45.80
|
45.54
|
18.31
|
27,170
|
|
11/3/2020
|
0.00 / 0.00%
|
46.00
|
46.30
|
45.40
|
46.00
|
45.90
|
18.39
|
22,140
|
|
11/2/2020
|
+1.00 / +2.22%
|
47.00
|
47.00
|
45.30
|
46.00
|
45.82
|
18.39
|
48,010
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAA
|
1,118,800
|
8.51
|
-1.39%
|
|
|
ABS
|
248,600
|
3.82
|
0.53%
|
|
|
APC
|
1,000
|
6.60
|
3.13%
|
|
|
APH
|
640,300
|
6.34
|
-0.16%
|
|
|
APP
|
13,700
|
8.20
|
-4.65%
|
|
|
BMP
|
120,800
|
132.00
|
1.07%
|
|
|
BRC
|
9,400
|
13.85
|
0.00%
|
|
|
BRR
|
0
|
18.00
|
0.00%
|
|
|
CSV
|
1,038,700
|
36.55
|
-0.81%
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|