|
Closing price on 3/10/2010
|
|
Open |
69.50 |
High |
70.00 |
Low |
67.50 |
Volume |
65,320 |
Split-adjusted Price |
9.20 |
|
|
DPR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/10/2010
|
+1.00 / +1.45%
|
69.50
|
70.00
|
67.50
|
70.00
|
70.00
|
9.20
|
65,320
|
|
3/9/2010
|
+2.50 / +3.76%
|
66.50
|
69.00
|
66.50
|
69.00
|
69.00
|
9.07
|
103,450
|
|
3/8/2010
|
+3.00 / +4.72%
|
63.50
|
66.50
|
63.50
|
66.50
|
66.50
|
8.74
|
88,980
|
|
3/5/2010
|
+0.50 / +0.79%
|
63.00
|
63.50
|
63.00
|
63.50
|
63.50
|
8.34
|
40,080
|
|
3/4/2010
|
+0.50 / +0.80%
|
63.00
|
63.50
|
63.00
|
63.00
|
63.00
|
8.28
|
40,930
|
|
3/3/2010
|
+0.50 / +0.81%
|
62.00
|
62.50
|
62.00
|
62.50
|
62.50
|
8.21
|
21,210
|
|
3/2/2010
|
+1.00 / +1.64%
|
62.00
|
62.00
|
61.00
|
62.00
|
62.00
|
8.15
|
39,980
|
|
3/1/2010
|
+1.00 / +1.67%
|
60.50
|
61.00
|
60.50
|
61.00
|
61.00
|
8.01
|
12,820
|
|
2/26/2010
|
-0.50 / -0.83%
|
60.50
|
60.50
|
60.00
|
60.00
|
60.00
|
7.88
|
25,860
|
|
2/25/2010
|
+0.50 / +0.83%
|
62.00
|
62.00
|
60.00
|
60.50
|
60.50
|
7.95
|
45,180
|
|
2/24/2010
|
-0.50 / -0.83%
|
61.00
|
61.00
|
60.00
|
60.00
|
60.00
|
7.88
|
68,910
|
|
2/23/2010
|
-2.50 / -3.97%
|
60.50
|
60.50
|
60.00
|
60.50
|
60.50
|
7.95
|
59,500
|
|
2/22/2010
|
+0.50 / +0.80%
|
64.50
|
64.50
|
62.00
|
63.00
|
63.00
|
8.28
|
8,500
|
|
2/12/2010
|
+0.50 / +0.81%
|
62.50
|
63.00
|
62.50
|
62.50
|
62.50
|
8.21
|
9,990
|
|
2/11/2010
|
+0.50 / +0.81%
|
62.00
|
62.00
|
62.00
|
62.00
|
62.00
|
8.15
|
7,910
|
|
2/10/2010
|
+1.50 / +2.50%
|
61.50
|
61.50
|
61.00
|
61.50
|
61.50
|
8.08
|
4,470
|
|
2/9/2010
|
0.00 / 0.00%
|
58.50
|
60.00
|
58.50
|
60.00
|
60.00
|
7.88
|
540
|
|
2/8/2010
|
-2.50 / -4.00%
|
61.00
|
61.50
|
60.00
|
60.00
|
60.00
|
7.88
|
22,890
|
|
2/5/2010
|
-2.00 / -3.10%
|
62.50
|
63.50
|
62.50
|
62.50
|
62.50
|
8.21
|
26,670
|
|
2/4/2010
|
+3.00 / +4.88%
|
62.50
|
64.50
|
62.00
|
64.50
|
64.50
|
8.47
|
116,070
|
|
2/3/2010
|
+2.50 / +4.24%
|
61.00
|
61.50
|
59.50
|
61.50
|
61.50
|
8.08
|
30,350
|
|
2/2/2010
|
-1.50 / -2.48%
|
61.50
|
61.50
|
59.00
|
59.00
|
59.00
|
7.75
|
50,850
|
|
2/1/2010
|
+0.50 / +0.83%
|
60.50
|
60.50
|
60.50
|
60.50
|
60.50
|
7.95
|
9,770
|
|
1/29/2010
|
+1.50 / +2.56%
|
60.00
|
60.00
|
58.00
|
60.00
|
60.00
|
7.88
|
4,780
|
|
1/28/2010
|
-2.50 / -4.10%
|
59.50
|
60.00
|
58.50
|
58.50
|
58.50
|
7.69
|
7,250
|
|
1/27/2010
|
0.00 / 0.00%
|
61.00
|
62.00
|
61.00
|
61.00
|
61.00
|
8.01
|
11,690
|
|
1/26/2010
|
+2.50 / +4.27%
|
60.50
|
61.00
|
60.50
|
61.00
|
61.00
|
8.01
|
4,700
|
|
1/25/2010
|
+1.00 / +1.74%
|
56.50
|
60.00
|
56.50
|
58.50
|
58.50
|
7.69
|
18,390
|
|
1/22/2010
|
-1.50 / -2.54%
|
57.50
|
58.50
|
56.50
|
57.50
|
57.50
|
7.55
|
41,790
|
|
1/21/2010
|
-2.00 / -3.28%
|
59.00
|
61.00
|
59.00
|
59.00
|
59.00
|
7.75
|
45,950
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAA
|
764,800
|
8.36
|
0.12%
|
|
|
ABS
|
274,900
|
4.34
|
-0.69%
|
|
|
APC
|
43,200
|
7.10
|
2.90%
|
|
|
APH
|
579,700
|
7.19
|
-2.84%
|
|
|
APP
|
3,200
|
6.20
|
-4.62%
|
|
|
BMP
|
334,800
|
126.80
|
0.96%
|
|
|
BRC
|
35,200
|
14.30
|
-2.72%
|
|
|
BRR
|
154,000
|
24.10
|
14.76%
|
|
|
CSV
|
1,344,000
|
42.20
|
-1.75%
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|