|
Closing price on 3/21/2024
|
|
Open |
40.00 |
High |
40.90 |
Low |
39.70 |
Volume |
979,500 |
Split-adjusted Price |
39.02 |
|
|
DPR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/21/2024
|
+0.75 / +1.89%
|
40.00
|
40.90
|
39.70
|
40.45
|
40.29
|
39.02
|
979,500
|
|
3/20/2024
|
-0.30 / -0.75%
|
40.00
|
40.05
|
39.20
|
39.70
|
39.57
|
38.29
|
652,400
|
|
3/19/2024
|
+0.50 / +1.27%
|
39.75
|
40.85
|
39.10
|
40.00
|
40.14
|
38.58
|
1,221,100
|
|
3/18/2024
|
-1.10 / -2.71%
|
40.95
|
40.95
|
37.80
|
39.50
|
38.94
|
38.10
|
2,405,100
|
|
3/15/2024
|
+1.15 / +2.92%
|
39.50
|
41.00
|
38.75
|
40.60
|
39.66
|
39.16
|
1,951,400
|
|
3/14/2024
|
+1.15 / +3.00%
|
38.40
|
40.35
|
38.30
|
39.45
|
39.20
|
38.05
|
2,229,800
|
|
3/13/2024
|
+1.30 / +3.51%
|
38.00
|
38.50
|
37.80
|
38.30
|
38.09
|
36.94
|
1,744,000
|
|
3/12/2024
|
+2.40 / +6.94%
|
34.60
|
37.00
|
34.60
|
37.00
|
36.39
|
35.69
|
3,595,600
|
|
3/11/2024
|
+0.50 / +1.47%
|
34.15
|
35.60
|
34.15
|
34.60
|
35.06
|
33.37
|
913,600
|
|
3/8/2024
|
0.00 / 0.00%
|
34.30
|
34.70
|
33.75
|
34.10
|
34.22
|
32.89
|
503,700
|
|
3/7/2024
|
-0.25 / -0.73%
|
34.40
|
34.40
|
33.95
|
34.10
|
34.10
|
32.89
|
843,100
|
|
3/6/2024
|
-0.25 / -0.72%
|
34.70
|
34.95
|
34.25
|
34.35
|
34.52
|
33.13
|
386,000
|
|
3/5/2024
|
-0.40 / -1.14%
|
34.90
|
35.00
|
34.40
|
34.60
|
34.62
|
33.37
|
395,800
|
|
3/4/2024
|
-0.20 / -0.57%
|
35.70
|
35.70
|
34.90
|
35.00
|
35.25
|
33.76
|
631,500
|
|
3/1/2024
|
+0.40 / +1.15%
|
34.85
|
35.35
|
34.70
|
35.20
|
35.05
|
33.95
|
591,600
|
|
2/29/2024
|
-0.40 / -1.14%
|
35.45
|
35.50
|
34.60
|
34.80
|
34.85
|
33.57
|
553,800
|
|
2/28/2024
|
+0.40 / +1.15%
|
34.95
|
35.85
|
34.90
|
35.20
|
35.37
|
33.95
|
1,157,400
|
|
2/27/2024
|
+0.70 / +2.05%
|
34.60
|
34.85
|
34.10
|
34.80
|
34.48
|
33.57
|
538,800
|
|
2/26/2024
|
+0.10 / +0.29%
|
34.00
|
34.45
|
33.90
|
34.10
|
34.19
|
32.89
|
491,600
|
|
2/23/2024
|
-0.75 / -2.16%
|
35.00
|
35.00
|
34.00
|
34.00
|
34.55
|
32.80
|
687,500
|
|
2/22/2024
|
-0.15 / -0.43%
|
35.30
|
35.75
|
34.75
|
34.75
|
35.14
|
33.52
|
668,500
|
|
2/21/2024
|
+0.25 / +0.72%
|
34.80
|
34.95
|
34.30
|
34.90
|
34.72
|
33.66
|
345,600
|
|
2/20/2024
|
-0.20 / -0.57%
|
34.80
|
35.00
|
34.25
|
34.65
|
34.54
|
33.42
|
662,900
|
|
2/19/2024
|
-0.10 / -0.29%
|
35.20
|
35.80
|
34.80
|
34.85
|
35.25
|
33.62
|
1,206,700
|
|
2/16/2024
|
+1.00 / +2.95%
|
34.15
|
35.30
|
34.10
|
34.95
|
34.86
|
33.71
|
889,200
|
|
2/15/2024
|
-0.40 / -1.16%
|
34.60
|
35.00
|
33.50
|
33.95
|
34.38
|
32.75
|
891,200
|
|
2/7/2024
|
0.00 / 0.00%
|
34.45
|
34.65
|
34.10
|
34.35
|
34.35
|
33.13
|
435,400
|
|
2/6/2024
|
+0.40 / +1.18%
|
33.90
|
34.80
|
33.90
|
34.35
|
34.41
|
33.13
|
407,900
|
|
2/5/2024
|
+0.15 / +0.44%
|
33.80
|
34.50
|
33.80
|
33.95
|
34.14
|
32.75
|
623,800
|
|
2/2/2024
|
-0.60 / -1.74%
|
34.05
|
34.30
|
33.60
|
33.80
|
33.79
|
32.60
|
814,900
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAA
|
1,425,600
|
8.85
|
-0.23%
|
|
|
ABS
|
1,243,000
|
5.03
|
2.65%
|
|
|
APC
|
500
|
6.20
|
-1.59%
|
|
|
APH
|
388,200
|
6.74
|
-2.18%
|
|
|
APP
|
6,700
|
8.20
|
5.13%
|
|
|
BMP
|
269,100
|
135.20
|
1.12%
|
|
|
BRC
|
29,300
|
14.35
|
-0.69%
|
|
|
BRR
|
20,300
|
19.00
|
0.00%
|
|
|
CSV
|
3,692,200
|
47.50
|
5.56%
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|