|
Closing price on 3/10/2009
|
|
Open |
24.00 |
High |
24.00 |
Low |
23.50 |
Volume |
8,330 |
Split-adjusted Price |
3.24 |
|
|
DPR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/10/2009
|
+0.30 / +1.28%
|
24.00
|
24.00
|
23.50
|
23.80
|
23.80
|
3.24
|
8,330
|
|
3/9/2009
|
+0.50 / +2.17%
|
23.50
|
23.50
|
23.00
|
23.50
|
23.50
|
3.20
|
4,090
|
|
3/6/2009
|
-0.50 / -2.13%
|
22.80
|
23.20
|
22.60
|
23.00
|
23.00
|
3.13
|
4,480
|
|
3/5/2009
|
+0.40 / +1.73%
|
24.00
|
24.00
|
23.30
|
23.50
|
23.50
|
3.20
|
1,830
|
|
3/4/2009
|
-0.90 / -3.75%
|
24.00
|
24.00
|
23.00
|
23.10
|
23.10
|
3.15
|
34,080
|
|
3/3/2009
|
0.00 / 0.00%
|
24.00
|
24.00
|
22.80
|
24.00
|
24.00
|
3.27
|
30,620
|
|
3/2/2009
|
0.00 / 0.00%
|
23.80
|
24.00
|
23.70
|
24.00
|
24.00
|
3.27
|
11,450
|
|
2/27/2009
|
0.00 / 0.00%
|
24.00
|
24.90
|
24.00
|
24.00
|
24.00
|
3.27
|
4,360
|
|
2/26/2009
|
-0.60 / -2.44%
|
23.50
|
24.00
|
23.40
|
24.00
|
24.00
|
3.27
|
15,850
|
|
2/25/2009
|
+0.30 / +1.23%
|
24.30
|
25.00
|
24.20
|
24.60
|
24.60
|
3.35
|
22,930
|
|
2/24/2009
|
-1.20 / -4.71%
|
24.40
|
25.50
|
24.30
|
24.30
|
24.30
|
3.31
|
12,450
|
|
2/23/2009
|
-1.30 / -4.85%
|
26.50
|
26.50
|
25.50
|
25.50
|
25.50
|
3.47
|
14,840
|
|
2/20/2009
|
-1.30 / -4.63%
|
27.50
|
27.50
|
26.80
|
26.80
|
26.80
|
3.65
|
3,410
|
|
2/19/2009
|
0.00 / 0.00%
|
28.70
|
28.70
|
27.50
|
28.10
|
28.10
|
3.83
|
4,770
|
|
2/18/2009
|
-1.40 / -4.75%
|
28.10
|
28.10
|
28.10
|
28.10
|
28.10
|
3.83
|
20,930
|
|
2/17/2009
|
0.00 / 0.00%
|
29.50
|
29.50
|
29.50
|
29.50
|
29.50
|
4.02
|
10
|
|
2/16/2009
|
+0.50 / +1.72%
|
30.00
|
30.00
|
29.50
|
29.50
|
29.50
|
4.02
|
1,010
|
|
2/13/2009
|
+1.20 / +4.32%
|
29.00
|
29.10
|
28.40
|
29.00
|
29.00
|
3.95
|
3,140
|
|
2/12/2009
|
-1.40 / -4.79%
|
29.20
|
29.20
|
27.80
|
27.80
|
27.80
|
3.79
|
53,540
|
|
2/11/2009
|
-0.80 / -2.67%
|
29.00
|
29.80
|
29.00
|
29.20
|
29.20
|
3.98
|
25,500
|
|
2/10/2009
|
-0.30 / -0.99%
|
30.30
|
30.30
|
29.10
|
30.00
|
30.00
|
4.09
|
7,400
|
|
2/9/2009
|
+0.30 / +1.00%
|
31.40
|
31.40
|
29.80
|
30.30
|
30.30
|
4.13
|
10,440
|
|
2/6/2009
|
0.00 / 0.00%
|
29.10
|
30.00
|
29.10
|
30.00
|
30.00
|
4.09
|
7,140
|
|
2/5/2009
|
-1.00 / -3.23%
|
31.00
|
31.00
|
30.00
|
30.00
|
30.00
|
4.09
|
22,730
|
|
2/4/2009
|
+0.90 / +2.99%
|
28.80
|
31.60
|
28.80
|
31.00
|
31.00
|
4.22
|
3,610
|
|
2/3/2009
|
-0.90 / -2.90%
|
29.70
|
30.10
|
29.70
|
30.10
|
30.10
|
4.10
|
6,800
|
|
2/2/2009
|
+0.30 / +0.98%
|
31.50
|
31.50
|
31.00
|
31.00
|
31.00
|
4.22
|
5,300
|
|
1/23/2009
|
-0.30 / -0.97%
|
31.00
|
31.50
|
30.70
|
30.70
|
30.70
|
4.18
|
2,100
|
|
1/22/2009
|
+0.10 / +0.32%
|
30.90
|
31.00
|
30.70
|
31.00
|
31.00
|
4.22
|
21,830
|
|
1/21/2009
|
-0.10 / -0.32%
|
31.10
|
31.30
|
30.90
|
30.90
|
30.90
|
4.21
|
11,960
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|