|
Closing price on 12/28/2020
|
|
Open |
44.95 |
High |
45.00 |
Low |
44.50 |
Volume |
25,260 |
Split-adjusted Price |
19.52 |
|
|
DPR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/28/2020
|
-0.45 / -1.00%
|
44.95
|
45.00
|
44.50
|
44.50
|
44.85
|
19.52
|
25,260
|
|
12/25/2020
|
+0.45 / +1.01%
|
44.50
|
44.95
|
44.30
|
44.95
|
44.70
|
19.71
|
56,800
|
|
12/24/2020
|
-0.65 / -1.44%
|
45.05
|
45.05
|
42.40
|
44.50
|
44.24
|
19.52
|
53,640
|
|
12/23/2020
|
-0.60 / -1.31%
|
45.75
|
45.75
|
45.15
|
45.15
|
45.41
|
19.80
|
45,810
|
|
12/22/2020
|
+2.10 / +4.81%
|
43.65
|
46.70
|
43.40
|
45.75
|
44.56
|
20.06
|
180,930
|
|
12/21/2020
|
+0.45 / +1.04%
|
43.50
|
43.70
|
43.40
|
43.65
|
43.60
|
19.14
|
68,920
|
|
12/18/2020
|
-0.30 / -0.69%
|
43.80
|
43.80
|
43.05
|
43.20
|
43.43
|
18.95
|
279,080
|
|
12/17/2020
|
+0.50 / +1.16%
|
44.50
|
44.50
|
43.10
|
43.50
|
43.51
|
19.08
|
56,830
|
|
12/16/2020
|
0.00 / 0.00%
|
45.60
|
45.65
|
45.00
|
45.50
|
45.44
|
18.86
|
108,840
|
|
12/15/2020
|
+0.05 / +0.11%
|
45.45
|
45.50
|
45.40
|
45.50
|
45.45
|
18.86
|
53,740
|
|
12/14/2020
|
+0.20 / +0.44%
|
45.30
|
45.55
|
45.25
|
45.45
|
45.33
|
18.84
|
92,480
|
|
12/11/2020
|
+0.75 / +1.69%
|
45.00
|
45.25
|
44.65
|
45.25
|
45.01
|
18.75
|
48,610
|
|
12/10/2020
|
-0.35 / -0.78%
|
45.00
|
45.40
|
44.50
|
44.50
|
44.87
|
18.44
|
93,860
|
|
12/9/2020
|
+0.85 / +1.93%
|
45.00
|
45.25
|
44.60
|
44.85
|
44.88
|
18.59
|
106,660
|
|
12/8/2020
|
-1.30 / -2.87%
|
45.30
|
45.90
|
44.00
|
44.00
|
44.59
|
18.24
|
167,060
|
|
12/7/2020
|
-1.40 / -3.00%
|
46.80
|
46.80
|
45.30
|
45.30
|
45.59
|
18.77
|
101,200
|
|
12/4/2020
|
-0.30 / -0.64%
|
47.00
|
47.05
|
46.60
|
46.70
|
46.89
|
19.36
|
43,550
|
|
12/3/2020
|
+1.50 / +3.30%
|
45.75
|
47.80
|
45.75
|
47.00
|
46.62
|
19.48
|
219,540
|
|
12/2/2020
|
0.00 / 0.00%
|
45.50
|
45.60
|
45.10
|
45.50
|
45.50
|
18.86
|
44,600
|
|
12/1/2020
|
0.00 / 0.00%
|
45.60
|
45.60
|
45.00
|
45.50
|
45.30
|
18.86
|
21,360
|
|
11/30/2020
|
+0.40 / +0.89%
|
45.15
|
45.80
|
45.15
|
45.50
|
45.42
|
18.86
|
45,200
|
|
11/27/2020
|
0.00 / 0.00%
|
45.10
|
45.10
|
44.60
|
45.10
|
44.89
|
18.69
|
48,290
|
|
11/26/2020
|
+0.30 / +0.67%
|
45.00
|
45.10
|
44.65
|
45.10
|
44.98
|
18.69
|
125,440
|
|
11/25/2020
|
-0.40 / -0.88%
|
45.35
|
45.35
|
44.80
|
44.80
|
44.93
|
18.57
|
34,140
|
|
11/24/2020
|
-0.20 / -0.44%
|
45.45
|
45.45
|
44.90
|
45.20
|
45.30
|
18.73
|
48,800
|
|
11/23/2020
|
-0.30 / -0.66%
|
45.70
|
45.70
|
44.50
|
45.40
|
45.26
|
18.82
|
24,930
|
|
11/20/2020
|
0.00 / 0.00%
|
45.70
|
45.70
|
45.30
|
45.70
|
45.52
|
18.94
|
26,670
|
|
11/19/2020
|
0.00 / 0.00%
|
45.70
|
45.70
|
45.35
|
45.70
|
45.60
|
18.94
|
14,470
|
|
11/18/2020
|
-0.10 / -0.22%
|
45.50
|
45.70
|
43.45
|
45.70
|
45.34
|
18.94
|
16,000
|
|
11/17/2020
|
+0.40 / +0.88%
|
45.70
|
45.85
|
45.50
|
45.80
|
45.77
|
18.98
|
51,520
|
|
|
|
|
|
|
|
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
|
|
|
|
|