Closing price on 12/29/2015
|
|
Open |
30.10 |
High |
33.70 |
Low |
30.10 |
Volume |
10,520 |
Split-adjusted Price |
7.15 |
|
|
DPR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/29/2015
|
+2.20 / +6.98%
|
30.10
|
33.70
|
30.10
|
33.70
|
32.98
|
7.15
|
10,520
|
|
12/28/2015
|
+2.00 / +6.78%
|
30.10
|
31.50
|
30.10
|
31.50
|
30.74
|
6.68
|
5,530
|
|
12/25/2015
|
+1.00 / +3.51%
|
29.50
|
29.50
|
29.50
|
29.50
|
29.50
|
6.26
|
10
|
|
12/24/2015
|
-1.80 / -5.94%
|
30.30
|
30.30
|
28.50
|
28.50
|
29.06
|
6.05
|
51,370
|
|
12/23/2015
|
-0.20 / -0.66%
|
30.30
|
30.30
|
30.30
|
30.30
|
30.30
|
6.43
|
500
|
|
12/22/2015
|
0.00 / 0.00%
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
6.47
|
0
|
|
12/21/2015
|
0.00 / 0.00%
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
6.47
|
80
|
|
12/18/2015
|
-1.70 / -5.28%
|
32.00
|
32.00
|
30.20
|
30.50
|
31.50
|
6.47
|
5,420
|
|
12/17/2015
|
0.00 / 0.00%
|
32.20
|
32.20
|
32.20
|
32.20
|
32.20
|
6.51
|
1,100
|
|
12/16/2015
|
0.00 / 0.00%
|
32.00
|
32.20
|
32.00
|
32.20
|
32.10
|
6.51
|
2,450
|
|
12/15/2015
|
0.00 / 0.00%
|
32.00
|
32.20
|
32.00
|
32.20
|
32.10
|
6.51
|
400
|
|
12/14/2015
|
+0.60 / +1.90%
|
31.60
|
32.20
|
31.60
|
32.20
|
31.90
|
6.51
|
620
|
|
12/11/2015
|
-0.40 / -1.25%
|
31.70
|
31.80
|
31.60
|
31.60
|
31.68
|
6.39
|
5,350
|
|
12/10/2015
|
0.00 / 0.00%
|
32.00
|
32.40
|
32.00
|
32.00
|
32.10
|
6.47
|
4,320
|
|
12/9/2015
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
6.47
|
560
|
|
12/8/2015
|
+0.10 / +0.31%
|
31.80
|
32.00
|
31.80
|
32.00
|
31.89
|
6.47
|
3,230
|
|
12/7/2015
|
-0.10 / -0.31%
|
31.90
|
31.90
|
31.90
|
31.90
|
31.90
|
6.45
|
870
|
|
12/4/2015
|
-0.20 / -0.62%
|
32.40
|
32.40
|
32.00
|
32.00
|
32.35
|
6.47
|
1,020
|
|
12/3/2015
|
+0.30 / +0.94%
|
32.00
|
32.20
|
32.00
|
32.20
|
32.10
|
6.51
|
210
|
|
12/2/2015
|
+0.60 / +1.92%
|
31.50
|
31.90
|
31.40
|
31.90
|
31.89
|
6.45
|
3,230
|
|
12/1/2015
|
+0.10 / +0.32%
|
31.30
|
31.30
|
31.30
|
31.30
|
31.30
|
6.33
|
100
|
|
11/30/2015
|
+0.50 / +1.63%
|
31.80
|
31.80
|
31.20
|
31.20
|
31.29
|
6.31
|
3,100
|
|
11/27/2015
|
-0.10 / -0.32%
|
30.80
|
30.80
|
30.70
|
30.70
|
30.75
|
6.21
|
1,100
|
|
11/26/2015
|
+0.20 / +0.65%
|
30.60
|
30.80
|
30.60
|
30.80
|
30.70
|
6.23
|
440
|
|
11/25/2015
|
+0.10 / +0.33%
|
30.60
|
30.60
|
30.60
|
30.60
|
30.60
|
6.19
|
800
|
|
11/24/2015
|
0.00 / 0.00%
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
6.17
|
130
|
|
11/23/2015
|
0.00 / 0.00%
|
32.50
|
32.50
|
30.00
|
30.50
|
30.50
|
6.17
|
2,820
|
|
11/20/2015
|
0.00 / 0.00%
|
30.60
|
30.60
|
30.50
|
30.50
|
30.54
|
6.17
|
9,300
|
|
11/19/2015
|
0.00 / 0.00%
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
6.17
|
13,710
|
|
11/18/2015
|
0.00 / 0.00%
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
6.17
|
5,230
|
|
|