|
Closing price on 12/21/2016
|
|
Open |
36.80 |
High |
37.70 |
Low |
36.50 |
Volume |
7,660 |
Split-adjusted Price |
8.48 |
|
|
DPR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/21/2016
|
+0.60 / +1.64%
|
36.80
|
37.70
|
36.50
|
37.10
|
36.55
|
8.48
|
7,660
|
|
12/20/2016
|
-1.50 / -3.95%
|
37.60
|
37.90
|
36.50
|
36.50
|
37.17
|
8.34
|
22,250
|
|
12/19/2016
|
+0.15 / +0.40%
|
37.50
|
38.20
|
37.50
|
38.00
|
37.86
|
8.68
|
29,430
|
|
12/16/2016
|
+0.15 / +0.40%
|
37.60
|
38.00
|
37.50
|
37.85
|
37.64
|
8.65
|
10,600
|
|
12/15/2016
|
+0.20 / +0.53%
|
38.50
|
38.50
|
37.50
|
37.70
|
37.69
|
8.61
|
47,180
|
|
12/14/2016
|
+1.50 / +4.17%
|
36.90
|
37.50
|
36.30
|
37.50
|
37.06
|
8.57
|
73,820
|
|
12/13/2016
|
-0.80 / -2.17%
|
37.00
|
37.00
|
36.00
|
36.00
|
36.55
|
8.22
|
6,210
|
|
12/12/2016
|
+1.60 / +4.55%
|
35.20
|
37.60
|
35.20
|
36.80
|
36.12
|
8.41
|
43,110
|
|
12/9/2016
|
-0.20 / -0.56%
|
35.10
|
35.70
|
35.10
|
35.20
|
35.27
|
8.04
|
19,140
|
|
12/8/2016
|
+0.10 / +0.28%
|
36.00
|
36.00
|
35.20
|
35.40
|
35.73
|
8.09
|
15,870
|
|
12/7/2016
|
+0.30 / +0.86%
|
34.60
|
35.90
|
34.60
|
35.30
|
35.14
|
8.06
|
5,550
|
|
12/6/2016
|
-0.30 / -0.85%
|
35.40
|
35.75
|
34.60
|
35.00
|
34.76
|
8.00
|
12,340
|
|
12/5/2016
|
+1.30 / +3.82%
|
34.00
|
35.30
|
34.00
|
35.30
|
34.85
|
8.06
|
26,110
|
|
12/2/2016
|
-1.50 / -4.23%
|
36.00
|
36.00
|
34.00
|
34.00
|
34.47
|
7.77
|
44,380
|
|
12/1/2016
|
+0.30 / +0.85%
|
36.00
|
36.00
|
35.00
|
35.50
|
35.34
|
8.11
|
20,060
|
|
11/30/2016
|
-1.00 / -2.76%
|
36.90
|
36.90
|
33.70
|
35.20
|
34.53
|
8.04
|
86,480
|
|
11/29/2016
|
-0.80 / -2.16%
|
38.50
|
38.50
|
36.00
|
36.20
|
36.54
|
8.27
|
29,530
|
|
11/28/2016
|
-0.50 / -1.33%
|
37.50
|
37.50
|
36.50
|
37.00
|
37.25
|
8.45
|
6,470
|
|
11/25/2016
|
-0.60 / -1.57%
|
38.10
|
38.10
|
37.50
|
37.50
|
37.65
|
8.57
|
13,200
|
|
11/24/2016
|
-0.10 / -0.26%
|
38.10
|
38.95
|
38.10
|
38.10
|
38.46
|
8.70
|
39,700
|
|
11/23/2016
|
-0.40 / -1.04%
|
39.40
|
39.40
|
37.90
|
38.20
|
38.10
|
8.73
|
20,050
|
|
11/22/2016
|
-0.40 / -1.03%
|
39.00
|
39.50
|
38.60
|
38.60
|
38.96
|
8.82
|
49,690
|
|
11/21/2016
|
+0.70 / +1.83%
|
39.50
|
39.50
|
38.60
|
39.00
|
39.02
|
8.68
|
56,590
|
|
11/18/2016
|
-1.35 / -3.40%
|
40.20
|
40.20
|
37.50
|
38.30
|
38.21
|
8.53
|
46,870
|
|
11/17/2016
|
-1.15 / -2.82%
|
40.80
|
40.90
|
39.60
|
39.65
|
40.12
|
8.83
|
52,050
|
|
11/16/2016
|
-0.15 / -0.37%
|
40.95
|
41.60
|
40.80
|
40.80
|
41.10
|
9.08
|
170,980
|
|
11/15/2016
|
-0.45 / -1.09%
|
41.40
|
41.70
|
40.60
|
40.95
|
41.24
|
9.12
|
95,540
|
|
11/14/2016
|
-0.50 / -1.19%
|
41.90
|
41.90
|
40.10
|
41.40
|
41.14
|
9.22
|
46,310
|
|
11/11/2016
|
+1.05 / +2.57%
|
43.40
|
43.40
|
40.90
|
41.90
|
41.91
|
9.33
|
105,500
|
|
11/10/2016
|
+2.65 / +6.94%
|
38.90
|
40.85
|
38.90
|
40.85
|
40.07
|
9.09
|
130,950
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAA
|
4,426,800
|
7.87
|
-2.24%
|
|
|
ABS
|
421,500
|
3.76
|
-1.05%
|
|
|
APC
|
0
|
7.80
|
0.00%
|
|
|
APH
|
1,013,000
|
6.81
|
-2.99%
|
|
|
APP
|
14,800
|
5.70
|
1.79%
|
|
|
BMP
|
219,900
|
134.50
|
2.67%
|
|
|
BRC
|
12,400
|
12.85
|
-1.53%
|
|
|
BRR
|
7,200
|
18.40
|
1.66%
|
|
|
CSV
|
1,229,300
|
33.55
|
-0.30%
|
|
|
|
Market Update
Last updated at 3:10:08 PM
|
|
|
|
|