|
Closing price on 3/11/2022
|
|
| Open |
78.30 |
| High |
79.30 |
| Low |
76.10 |
| Volume |
675,100 |
| Split-adjusted Price |
33.66 |
|
|
DPR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/11/2022
|
-3.40 / -4.28%
|
78.30
|
79.30
|
76.10
|
76.10
|
77.56
|
33.66
|
675,100
|
|
|
3/10/2022
|
-0.50 / -0.63%
|
81.00
|
81.00
|
79.10
|
79.50
|
79.74
|
35.17
|
291,800
|
|
|
3/9/2022
|
0.00 / 0.00%
|
80.10
|
81.20
|
78.10
|
80.00
|
79.81
|
35.39
|
374,700
|
|
|
3/8/2022
|
+2.40 / +3.09%
|
77.00
|
82.80
|
76.80
|
80.00
|
80.57
|
35.39
|
1,185,000
|
|
|
3/7/2022
|
-1.50 / -1.90%
|
79.10
|
79.10
|
77.50
|
77.60
|
78.17
|
34.33
|
372,300
|
|
|
3/4/2022
|
+3.10 / +4.08%
|
76.30
|
80.00
|
76.30
|
79.10
|
78.32
|
34.99
|
536,400
|
|
|
3/3/2022
|
0.00 / 0.00%
|
76.00
|
76.40
|
75.50
|
76.00
|
75.89
|
33.62
|
276,900
|
|
|
3/2/2022
|
-0.80 / -1.04%
|
76.70
|
76.90
|
75.60
|
76.00
|
76.14
|
33.62
|
242,800
|
|
|
3/1/2022
|
-0.20 / -0.26%
|
76.90
|
77.70
|
76.30
|
76.80
|
76.93
|
33.97
|
223,600
|
|
|
2/28/2022
|
+0.40 / +0.52%
|
76.60
|
77.90
|
76.00
|
77.00
|
76.94
|
34.06
|
184,100
|
|
|
2/25/2022
|
+1.90 / +2.54%
|
75.50
|
78.50
|
74.70
|
76.60
|
76.94
|
33.88
|
463,300
|
|
|
2/24/2022
|
-1.60 / -2.10%
|
76.10
|
77.00
|
73.80
|
74.70
|
75.24
|
33.04
|
328,500
|
|
|
2/23/2022
|
+0.40 / +0.53%
|
76.00
|
77.40
|
75.90
|
76.30
|
76.92
|
33.75
|
258,200
|
|
|
2/22/2022
|
-0.90 / -1.17%
|
76.30
|
76.60
|
74.60
|
75.90
|
75.62
|
33.57
|
278,700
|
|
|
2/21/2022
|
+2.90 / +3.92%
|
74.30
|
77.00
|
74.30
|
76.80
|
76.15
|
33.97
|
506,200
|
|
|
2/18/2022
|
+0.40 / +0.54%
|
73.40
|
74.00
|
73.00
|
73.90
|
73.60
|
32.69
|
244,800
|
|
|
2/17/2022
|
0.00 / 0.00%
|
73.30
|
73.80
|
72.60
|
73.50
|
73.33
|
32.51
|
231,800
|
|
|
2/16/2022
|
+0.60 / +0.82%
|
73.10
|
73.80
|
72.30
|
73.50
|
73.22
|
32.51
|
142,400
|
|
|
2/15/2022
|
+0.10 / +0.14%
|
72.50
|
73.80
|
71.20
|
72.90
|
72.53
|
32.25
|
129,900
|
|
|
2/14/2022
|
+1.60 / +2.25%
|
70.30
|
74.50
|
70.30
|
72.80
|
72.60
|
32.20
|
451,400
|
|
|
2/11/2022
|
-0.10 / -0.14%
|
71.30
|
72.00
|
71.20
|
71.20
|
71.61
|
31.49
|
42,100
|
|
|
2/10/2022
|
+1.40 / +2.00%
|
70.00
|
72.40
|
70.00
|
71.30
|
71.50
|
31.54
|
348,800
|
|
|
2/9/2022
|
+1.30 / +1.90%
|
68.60
|
69.90
|
68.50
|
69.90
|
69.06
|
30.92
|
172,600
|
|
|
2/8/2022
|
+2.10 / +3.16%
|
66.80
|
69.40
|
66.80
|
68.60
|
68.40
|
30.34
|
122,300
|
|
|
2/7/2022
|
+1.50 / +2.31%
|
66.30
|
66.50
|
65.50
|
66.50
|
65.74
|
29.42
|
180,400
|
|
|
1/28/2022
|
-0.90 / -1.37%
|
66.50
|
66.50
|
64.90
|
65.00
|
65.22
|
28.75
|
195,900
|
|
|
1/27/2022
|
-2.20 / -3.23%
|
68.00
|
68.00
|
65.60
|
65.90
|
66.71
|
29.15
|
119,600
|
|
|
1/26/2022
|
-0.10 / -0.15%
|
69.20
|
69.20
|
68.10
|
68.10
|
68.37
|
30.12
|
45,800
|
|
|
1/25/2022
|
0.00 / 0.00%
|
68.20
|
69.00
|
67.50
|
68.20
|
68.15
|
30.17
|
118,300
|
|
|
1/24/2022
|
+0.20 / +0.29%
|
68.60
|
71.00
|
68.10
|
68.20
|
69.84
|
30.17
|
244,700
|
|
|