|
|
Closing price on 3/12/2021
|
|
| Open |
51.00 |
| High |
51.00 |
| Low |
49.10 |
| Volume |
15,000 |
| Split-adjusted Price |
20.77 |
|
|
DPR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/12/2021
|
0.00 / 0.00%
|
51.00
|
51.00
|
49.10
|
49.10
|
49.53
|
20.77
|
15,000
|
|
|
3/11/2021
|
-0.10 / -0.20%
|
49.00
|
49.20
|
48.90
|
49.10
|
49.05
|
20.77
|
40,900
|
|
|
3/10/2021
|
-0.05 / -0.10%
|
49.00
|
49.20
|
49.00
|
49.20
|
49.17
|
20.81
|
3,600
|
|
|
3/9/2021
|
+0.60 / +1.23%
|
48.60
|
49.25
|
48.50
|
49.25
|
48.61
|
20.83
|
6,100
|
|
|
3/8/2021
|
-0.65 / -1.32%
|
49.00
|
49.40
|
48.65
|
48.65
|
49.16
|
20.58
|
20,400
|
|
|
3/5/2021
|
+0.65 / +1.34%
|
48.50
|
49.30
|
48.50
|
49.30
|
48.70
|
20.85
|
42,400
|
|
|
3/4/2021
|
+0.35 / +0.72%
|
48.30
|
49.00
|
48.10
|
48.65
|
48.57
|
20.58
|
60,700
|
|
|
3/3/2021
|
-0.70 / -1.43%
|
49.30
|
49.30
|
48.10
|
48.30
|
48.50
|
20.43
|
3,100
|
|
|
3/2/2021
|
0.00 / 0.00%
|
47.50
|
49.10
|
47.50
|
49.00
|
48.82
|
20.73
|
7,800
|
|
|
3/1/2021
|
0.00 / 0.00%
|
49.20
|
49.20
|
48.00
|
49.00
|
48.81
|
20.73
|
27,600
|
|
|
2/26/2021
|
+0.50 / +1.03%
|
48.50
|
49.50
|
48.50
|
49.00
|
48.96
|
20.73
|
14,000
|
|
|
2/25/2021
|
+0.55 / +1.15%
|
48.45
|
48.85
|
48.10
|
48.50
|
48.47
|
20.52
|
56,100
|
|
|
2/24/2021
|
-0.15 / -0.31%
|
48.10
|
48.20
|
47.95
|
47.95
|
48.07
|
20.28
|
65,700
|
|
|
2/23/2021
|
-0.30 / -0.62%
|
48.00
|
48.20
|
48.00
|
48.10
|
48.10
|
20.35
|
7,400
|
|
|
2/22/2021
|
+0.40 / +0.83%
|
48.10
|
48.40
|
47.80
|
48.40
|
48.05
|
20.47
|
34,700
|
|
|
2/19/2021
|
-0.30 / -0.62%
|
48.30
|
48.35
|
48.00
|
48.00
|
48.11
|
20.31
|
23,700
|
|
|
2/18/2021
|
+0.10 / +0.21%
|
48.20
|
48.80
|
48.00
|
48.30
|
48.34
|
20.43
|
28,400
|
|
|
2/17/2021
|
+2.05 / +4.44%
|
46.15
|
48.20
|
46.15
|
48.20
|
47.41
|
20.39
|
56,100
|
|
|
2/9/2021
|
-0.85 / -1.81%
|
47.00
|
47.00
|
46.00
|
46.15
|
46.89
|
19.52
|
26,300
|
|
|
2/8/2021
|
-0.45 / -0.95%
|
47.50
|
47.55
|
46.10
|
47.00
|
47.32
|
19.88
|
24,100
|
|
|
2/5/2021
|
-0.05 / -0.11%
|
47.50
|
47.50
|
47.05
|
47.45
|
47.21
|
20.07
|
4,500
|
|
|
2/4/2021
|
0.00 / 0.00%
|
47.50
|
47.50
|
47.40
|
47.50
|
47.50
|
20.09
|
5,400
|
|
|
2/3/2021
|
+1.00 / +2.15%
|
46.80
|
47.50
|
46.55
|
47.50
|
47.12
|
20.09
|
89,300
|
|
|
2/2/2021
|
+0.50 / +1.09%
|
44.20
|
46.80
|
44.20
|
46.50
|
46.29
|
19.67
|
16,000
|
|
|
2/1/2021
|
-1.00 / -2.13%
|
47.00
|
47.00
|
45.00
|
46.00
|
45.21
|
19.46
|
62,300
|
|
|
1/29/2021
|
+0.50 / +1.08%
|
46.50
|
48.20
|
43.40
|
47.00
|
46.65
|
19.88
|
18,100
|
|
|
1/28/2021
|
-3.45 / -6.91%
|
47.70
|
47.70
|
46.50
|
46.50
|
46.50
|
19.67
|
587,500
|
|
|
1/27/2021
|
+3.25 / +6.96%
|
47.00
|
49.95
|
46.00
|
49.95
|
46.74
|
21.13
|
181,000
|
|
|
1/26/2021
|
-2.10 / -4.30%
|
48.10
|
48.10
|
46.00
|
46.70
|
47.21
|
19.76
|
31,100
|
|
|
1/25/2021
|
-0.80 / -1.61%
|
49.60
|
49.60
|
48.80
|
48.80
|
49.00
|
20.64
|
66,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|