|
Closing price on 2/14/2017
|
|
Open |
43.50 |
High |
44.00 |
Low |
42.50 |
Volume |
141,830 |
Split-adjusted Price |
10.85 |
|
|
DPR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/14/2017
|
+0.10 / +0.23%
|
43.50
|
44.00
|
42.50
|
43.60
|
43.39
|
10.85
|
141,830
|
|
2/13/2017
|
+1.40 / +3.33%
|
43.00
|
44.00
|
42.50
|
43.50
|
43.52
|
10.82
|
201,830
|
|
2/10/2017
|
+1.50 / +3.69%
|
40.60
|
42.10
|
40.50
|
42.10
|
41.31
|
10.47
|
107,500
|
|
2/9/2017
|
+0.10 / +0.25%
|
40.70
|
40.70
|
40.00
|
40.60
|
40.49
|
10.10
|
88,520
|
|
2/8/2017
|
+0.20 / +0.50%
|
41.00
|
41.00
|
40.30
|
40.50
|
40.54
|
10.08
|
129,330
|
|
2/7/2017
|
+0.80 / +2.03%
|
39.30
|
40.30
|
39.00
|
40.30
|
39.73
|
10.03
|
125,370
|
|
2/6/2017
|
-0.20 / -0.50%
|
39.60
|
39.90
|
39.40
|
39.50
|
39.55
|
9.83
|
26,930
|
|
2/3/2017
|
-0.70 / -1.73%
|
40.40
|
40.70
|
39.20
|
39.70
|
39.87
|
9.88
|
37,650
|
|
2/2/2017
|
+2.60 / +6.88%
|
40.30
|
40.40
|
40.10
|
40.40
|
40.38
|
10.05
|
236,850
|
|
1/25/2017
|
+0.40 / +1.07%
|
38.80
|
38.80
|
37.55
|
37.80
|
37.78
|
9.40
|
22,920
|
|
1/24/2017
|
+0.10 / +0.27%
|
37.30
|
38.00
|
37.30
|
37.40
|
37.40
|
9.30
|
98,910
|
|
1/23/2017
|
-0.60 / -1.58%
|
38.90
|
38.90
|
37.30
|
37.30
|
37.62
|
9.28
|
19,110
|
|
1/20/2017
|
-0.20 / -0.52%
|
38.10
|
38.80
|
37.90
|
37.90
|
38.37
|
9.43
|
29,530
|
|
1/19/2017
|
-0.60 / -1.55%
|
38.60
|
38.80
|
38.10
|
38.10
|
38.72
|
9.48
|
40,620
|
|
1/18/2017
|
-0.10 / -0.26%
|
38.60
|
38.70
|
38.10
|
38.70
|
38.53
|
9.63
|
6,930
|
|
1/17/2017
|
0.00 / 0.00%
|
39.30
|
39.30
|
38.50
|
38.80
|
38.57
|
9.65
|
65,640
|
|
1/16/2017
|
-0.20 / -0.51%
|
39.00
|
39.90
|
38.70
|
38.80
|
38.93
|
9.65
|
137,660
|
|
1/13/2017
|
0.00 / 0.00%
|
39.20
|
39.80
|
38.50
|
39.00
|
38.64
|
9.70
|
34,450
|
|
1/12/2017
|
+0.60 / +1.56%
|
39.40
|
39.40
|
38.50
|
39.00
|
38.74
|
9.70
|
59,390
|
|
1/11/2017
|
+1.10 / +2.95%
|
37.30
|
38.40
|
37.30
|
38.40
|
37.81
|
9.55
|
264,750
|
|
1/10/2017
|
+0.60 / +1.63%
|
36.60
|
37.50
|
36.60
|
37.30
|
37.05
|
9.28
|
9,230
|
|
1/9/2017
|
0.00 / 0.00%
|
37.15
|
37.50
|
36.40
|
36.70
|
36.69
|
9.13
|
6,460
|
|
1/6/2017
|
-0.70 / -1.87%
|
36.70
|
37.90
|
36.70
|
36.70
|
36.90
|
9.13
|
21,600
|
|
1/5/2017
|
+0.50 / +1.36%
|
37.00
|
37.40
|
36.90
|
37.40
|
37.06
|
9.30
|
43,260
|
|
1/4/2017
|
-0.10 / -0.27%
|
37.15
|
37.15
|
36.80
|
36.90
|
36.90
|
9.18
|
5,040
|
|
1/3/2017
|
0.00 / 0.00%
|
37.40
|
37.40
|
36.50
|
37.00
|
36.88
|
9.20
|
13,640
|
|
12/30/2016
|
+0.10 / +0.27%
|
36.50
|
37.00
|
36.40
|
37.00
|
36.71
|
9.20
|
12,750
|
|
12/29/2016
|
-0.10 / -0.27%
|
37.00
|
37.00
|
36.40
|
36.90
|
36.85
|
9.18
|
4,640
|
|
12/28/2016
|
+0.70 / +1.93%
|
36.60
|
37.00
|
36.30
|
37.00
|
36.48
|
9.20
|
29,440
|
|
12/27/2016
|
+0.30 / +0.83%
|
37.00
|
37.00
|
36.00
|
36.30
|
36.09
|
9.03
|
12,440
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:03 PM
|
|
|
|
|