|
Closing price on 3/1/2012
|
|
Open |
48.70 |
High |
51.00 |
Low |
48.50 |
Volume |
91,020 |
Split-adjusted Price |
7.39 |
|
|
DPR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/1/2012
|
-2.50 / -4.90%
|
48.70
|
51.00
|
48.50
|
48.50
|
48.50
|
7.39
|
91,020
|
|
2/29/2012
|
+1.50 / +3.03%
|
49.50
|
51.00
|
47.30
|
51.00
|
51.00
|
7.77
|
2,300
|
|
2/28/2012
|
0.00 / 0.00%
|
50.00
|
50.00
|
47.50
|
49.50
|
49.50
|
7.54
|
9,600
|
|
2/27/2012
|
-0.40 / -0.80%
|
51.00
|
51.50
|
49.50
|
49.50
|
49.50
|
7.54
|
9,710
|
|
2/24/2012
|
-2.60 / -4.95%
|
52.50
|
52.50
|
49.90
|
49.90
|
49.90
|
7.60
|
5,340
|
|
2/23/2012
|
0.00 / 0.00%
|
52.50
|
52.50
|
52.50
|
52.50
|
52.50
|
8.00
|
1,640
|
|
2/22/2012
|
+1.00 / +1.94%
|
52.50
|
52.50
|
51.50
|
52.50
|
52.50
|
8.00
|
3,020
|
|
2/21/2012
|
+1.50 / +3.00%
|
52.50
|
52.50
|
51.00
|
51.50
|
51.50
|
7.85
|
2,330
|
|
2/20/2012
|
0.00 / 0.00%
|
50.00
|
50.00
|
50.00
|
50.00
|
50.00
|
7.62
|
630
|
|
2/17/2012
|
0.00 / 0.00%
|
50.00
|
50.00
|
50.00
|
50.00
|
50.00
|
7.62
|
1,810
|
|
2/16/2012
|
0.00 / 0.00%
|
50.00
|
50.00
|
50.00
|
50.00
|
50.00
|
7.62
|
0
|
|
2/15/2012
|
0.00 / 0.00%
|
50.00
|
50.00
|
50.00
|
50.00
|
50.00
|
7.62
|
0
|
|
2/14/2012
|
-2.00 / -3.85%
|
53.00
|
53.00
|
50.00
|
50.00
|
50.00
|
7.62
|
12,800
|
|
2/13/2012
|
+2.00 / +4.00%
|
52.00
|
52.00
|
51.00
|
52.00
|
52.00
|
7.93
|
7,090
|
|
2/10/2012
|
0.00 / 0.00%
|
50.00
|
52.00
|
50.00
|
50.00
|
50.00
|
7.62
|
25,450
|
|
2/9/2012
|
+0.30 / +0.60%
|
50.00
|
50.00
|
49.70
|
50.00
|
50.00
|
7.62
|
4,290
|
|
2/8/2012
|
+0.10 / +0.20%
|
52.00
|
52.00
|
49.70
|
49.70
|
49.70
|
7.57
|
750
|
|
2/7/2012
|
-0.40 / -0.80%
|
50.00
|
50.00
|
49.60
|
49.60
|
49.60
|
7.56
|
8,040
|
|
2/6/2012
|
0.00 / 0.00%
|
49.00
|
50.00
|
49.00
|
50.00
|
50.00
|
7.62
|
31,140
|
|
2/3/2012
|
-1.50 / -2.91%
|
51.50
|
51.50
|
50.00
|
50.00
|
50.00
|
7.62
|
1,870
|
|
2/2/2012
|
+1.00 / +1.98%
|
50.50
|
51.50
|
50.50
|
51.50
|
51.50
|
7.85
|
860
|
|
2/1/2012
|
-1.00 / -1.94%
|
52.00
|
52.00
|
50.00
|
50.50
|
50.50
|
7.70
|
8,140
|
|
1/31/2012
|
0.00 / 0.00%
|
51.50
|
51.50
|
51.50
|
51.50
|
51.50
|
7.85
|
0
|
|
1/30/2012
|
+2.20 / +4.46%
|
49.30
|
51.50
|
49.30
|
51.50
|
51.50
|
7.85
|
5,560
|
|
1/20/2012
|
+2.30 / +4.89%
|
47.50
|
49.30
|
46.90
|
49.30
|
49.30
|
7.51
|
2,880
|
|
1/19/2012
|
+0.10 / +0.21%
|
47.00
|
47.00
|
47.00
|
47.00
|
47.00
|
7.16
|
800
|
|
1/18/2012
|
0.00 / 0.00%
|
46.90
|
46.90
|
46.90
|
46.90
|
46.90
|
7.15
|
1,000
|
|
1/17/2012
|
+0.40 / +0.86%
|
46.90
|
46.90
|
46.90
|
46.90
|
46.90
|
7.15
|
50
|
|
1/16/2012
|
+1.50 / +3.33%
|
45.00
|
46.50
|
45.00
|
46.50
|
46.50
|
7.09
|
370
|
|
1/13/2012
|
0.00 / 0.00%
|
46.60
|
46.80
|
45.00
|
45.00
|
45.00
|
6.86
|
12,790
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAA
|
1,798,300
|
9.24
|
-1.39%
|
|
|
ABS
|
302,400
|
3.92
|
0.51%
|
|
|
APC
|
7,700
|
6.50
|
0.00%
|
|
|
APH
|
356,900
|
6.38
|
0.00%
|
|
|
APP
|
25,600
|
7.20
|
-4.00%
|
|
|
BMP
|
441,100
|
124.90
|
2.38%
|
|
|
BRC
|
5,100
|
13.25
|
0.76%
|
|
|
BRR
|
4,100
|
18.00
|
-1.10%
|
|
|
CSV
|
1,011,500
|
37.00
|
-1.07%
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|