|
Closing price on 12/2/2010
|
|
Open |
63.00 |
High |
64.00 |
Low |
63.00 |
Volume |
16,130 |
Split-adjusted Price |
9.01 |
|
|
DPR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/2/2010
|
+2.00 / +3.23%
|
63.00
|
64.00
|
63.00
|
64.00
|
64.00
|
9.01
|
16,130
|
|
12/1/2010
|
-0.50 / -0.80%
|
62.50
|
62.50
|
61.00
|
62.00
|
62.00
|
8.73
|
8,320
|
|
11/30/2010
|
+0.50 / +0.81%
|
62.50
|
62.50
|
62.00
|
62.50
|
62.50
|
8.80
|
21,150
|
|
11/29/2010
|
-0.50 / -0.80%
|
62.00
|
62.00
|
62.00
|
62.00
|
62.00
|
8.73
|
2,510
|
|
11/26/2010
|
0.00 / 0.00%
|
65.00
|
65.00
|
62.00
|
62.50
|
62.50
|
8.80
|
95,860
|
|
11/25/2010
|
+0.50 / +0.81%
|
62.00
|
62.50
|
62.00
|
62.50
|
62.50
|
8.80
|
106,570
|
|
11/24/2010
|
-0.50 / -0.80%
|
61.50
|
62.50
|
60.50
|
62.00
|
62.00
|
8.73
|
8,900
|
|
11/23/2010
|
+1.50 / +2.46%
|
61.50
|
62.50
|
61.00
|
62.50
|
62.50
|
8.80
|
13,720
|
|
11/22/2010
|
0.00 / 0.00%
|
61.50
|
62.00
|
61.00
|
61.00
|
61.00
|
8.59
|
65,020
|
|
11/19/2010
|
-1.00 / -1.61%
|
62.00
|
62.00
|
61.00
|
61.00
|
61.00
|
8.59
|
74,350
|
|
11/18/2010
|
+1.00 / +1.64%
|
62.00
|
62.00
|
62.00
|
62.00
|
62.00
|
8.73
|
14,620
|
|
11/17/2010
|
0.00 / 0.00%
|
61.00
|
61.50
|
61.00
|
61.00
|
61.00
|
8.59
|
80,460
|
|
11/16/2010
|
+1.00 / +1.67%
|
60.50
|
61.00
|
59.50
|
61.00
|
61.00
|
8.59
|
48,020
|
|
11/15/2010
|
-1.00 / -1.64%
|
62.00
|
62.00
|
60.00
|
60.00
|
60.00
|
8.45
|
7,150
|
|
11/12/2010
|
+1.00 / +1.67%
|
62.00
|
62.00
|
60.00
|
61.00
|
61.00
|
8.59
|
7,250
|
|
11/11/2010
|
-1.00 / -1.64%
|
61.00
|
61.00
|
60.00
|
60.00
|
60.00
|
8.45
|
740
|
|
11/10/2010
|
+1.00 / +1.67%
|
60.00
|
61.00
|
60.00
|
61.00
|
61.00
|
8.59
|
13,400
|
|
11/9/2010
|
-1.00 / -1.64%
|
60.00
|
60.00
|
60.00
|
60.00
|
60.00
|
8.45
|
5,440
|
|
11/8/2010
|
0.00 / 0.00%
|
61.00
|
61.00
|
61.00
|
61.00
|
61.00
|
8.59
|
1,010
|
|
11/5/2010
|
+1.00 / +1.67%
|
60.00
|
63.00
|
60.00
|
61.00
|
61.00
|
8.59
|
40,890
|
|
11/4/2010
|
0.00 / 0.00%
|
60.00
|
60.00
|
60.00
|
60.00
|
60.00
|
8.45
|
10,950
|
|
11/3/2010
|
+0.50 / +0.84%
|
59.50
|
60.00
|
59.50
|
60.00
|
60.00
|
8.45
|
32,160
|
|
11/2/2010
|
+0.50 / +0.85%
|
59.00
|
59.50
|
59.00
|
59.50
|
59.50
|
8.37
|
19,210
|
|
11/1/2010
|
0.00 / 0.00%
|
59.00
|
59.00
|
59.00
|
59.00
|
59.00
|
8.30
|
8,700
|
|
10/29/2010
|
+1.00 / +1.72%
|
58.50
|
59.00
|
58.50
|
59.00
|
59.00
|
8.30
|
950
|
|
10/28/2010
|
0.00 / 0.00%
|
58.50
|
58.50
|
58.00
|
58.00
|
58.00
|
8.16
|
2,100
|
|
10/27/2010
|
0.00 / 0.00%
|
58.00
|
58.00
|
58.00
|
58.00
|
58.00
|
8.16
|
4,100
|
|
10/26/2010
|
0.00 / 0.00%
|
57.50
|
58.00
|
57.50
|
58.00
|
58.00
|
8.16
|
2,710
|
|
10/25/2010
|
0.00 / 0.00%
|
57.50
|
58.00
|
57.50
|
58.00
|
58.00
|
8.16
|
1,400
|
|
10/22/2010
|
-1.00 / -1.69%
|
58.00
|
59.00
|
58.00
|
58.00
|
58.00
|
8.16
|
4,450
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAA
|
1,200,400
|
9.30
|
0.65%
|
|
|
ABS
|
64,000
|
3.95
|
0.77%
|
|
|
APC
|
300
|
6.50
|
0.00%
|
|
|
APH
|
415,000
|
6.36
|
-0.31%
|
|
|
APP
|
21,500
|
7.30
|
2.82%
|
|
|
BMP
|
627,100
|
130.00
|
4.08%
|
|
|
BRC
|
3,400
|
13.30
|
0.38%
|
|
|
BRR
|
9,000
|
18.00
|
0.00%
|
|
|
CSV
|
2,550,700
|
36.20
|
-2.16%
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|