|
Closing price on 3/22/2010
|
|
Open |
62.00 |
High |
63.50 |
Low |
62.00 |
Volume |
119,690 |
Split-adjusted Price |
8.65 |
|
|
DPR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/22/2010
|
0.00 / 0.00%
|
62.00
|
63.50
|
62.00
|
62.00
|
62.00
|
8.65
|
119,690
|
|
3/19/2010
|
-3.00 / -4.62%
|
65.50
|
65.50
|
62.00
|
62.00
|
62.00
|
8.44
|
239,200
|
|
3/18/2010
|
0.00 / 0.00%
|
65.00
|
65.50
|
64.50
|
65.00
|
65.00
|
8.85
|
153,230
|
|
3/17/2010
|
-0.50 / -0.76%
|
65.50
|
66.50
|
65.00
|
65.00
|
65.00
|
8.85
|
109,870
|
|
3/16/2010
|
-2.00 / -2.96%
|
66.50
|
67.50
|
65.50
|
65.50
|
65.50
|
8.92
|
120,570
|
|
3/15/2010
|
-0.50 / -0.74%
|
69.00
|
69.00
|
67.00
|
67.50
|
67.50
|
9.19
|
160,340
|
|
3/12/2010
|
-1.00 / -1.45%
|
69.00
|
69.00
|
67.00
|
68.00
|
68.00
|
9.26
|
32,350
|
|
3/11/2010
|
-1.00 / -1.43%
|
70.00
|
70.00
|
68.00
|
69.00
|
69.00
|
9.40
|
31,920
|
|
3/10/2010
|
+1.00 / +1.45%
|
69.50
|
70.00
|
67.50
|
70.00
|
70.00
|
9.53
|
65,320
|
|
3/9/2010
|
+2.50 / +3.76%
|
66.50
|
69.00
|
66.50
|
69.00
|
69.00
|
9.40
|
103,450
|
|
3/8/2010
|
+3.00 / +4.72%
|
63.50
|
66.50
|
63.50
|
66.50
|
66.50
|
9.06
|
88,980
|
|
3/5/2010
|
+0.50 / +0.79%
|
63.00
|
63.50
|
63.00
|
63.50
|
63.50
|
8.65
|
40,080
|
|
3/4/2010
|
+0.50 / +0.80%
|
63.00
|
63.50
|
63.00
|
63.00
|
63.00
|
8.58
|
40,930
|
|
3/3/2010
|
+0.50 / +0.81%
|
62.00
|
62.50
|
62.00
|
62.50
|
62.50
|
8.51
|
21,210
|
|
3/2/2010
|
+1.00 / +1.64%
|
62.00
|
62.00
|
61.00
|
62.00
|
62.00
|
8.44
|
39,980
|
|
3/1/2010
|
+1.00 / +1.67%
|
60.50
|
61.00
|
60.50
|
61.00
|
61.00
|
8.31
|
12,820
|
|
2/26/2010
|
-0.50 / -0.83%
|
60.50
|
60.50
|
60.00
|
60.00
|
60.00
|
8.17
|
25,860
|
|
2/25/2010
|
+0.50 / +0.83%
|
62.00
|
62.00
|
60.00
|
60.50
|
60.50
|
8.24
|
45,180
|
|
2/24/2010
|
-0.50 / -0.83%
|
61.00
|
61.00
|
60.00
|
60.00
|
60.00
|
8.17
|
68,910
|
|
2/23/2010
|
-2.50 / -3.97%
|
60.50
|
60.50
|
60.00
|
60.50
|
60.50
|
8.24
|
59,500
|
|
2/22/2010
|
+0.50 / +0.80%
|
64.50
|
64.50
|
62.00
|
63.00
|
63.00
|
8.58
|
8,500
|
|
2/12/2010
|
+0.50 / +0.81%
|
62.50
|
63.00
|
62.50
|
62.50
|
62.50
|
8.51
|
9,990
|
|
2/11/2010
|
+0.50 / +0.81%
|
62.00
|
62.00
|
62.00
|
62.00
|
62.00
|
8.44
|
7,910
|
|
2/10/2010
|
+1.50 / +2.50%
|
61.50
|
61.50
|
61.00
|
61.50
|
61.50
|
8.38
|
4,470
|
|
2/9/2010
|
0.00 / 0.00%
|
58.50
|
60.00
|
58.50
|
60.00
|
60.00
|
8.17
|
540
|
|
2/8/2010
|
-2.50 / -4.00%
|
61.00
|
61.50
|
60.00
|
60.00
|
60.00
|
8.17
|
22,890
|
|
2/5/2010
|
-2.00 / -3.10%
|
62.50
|
63.50
|
62.50
|
62.50
|
62.50
|
8.51
|
26,670
|
|
2/4/2010
|
+3.00 / +4.88%
|
62.50
|
64.50
|
62.00
|
64.50
|
64.50
|
8.79
|
116,070
|
|
2/3/2010
|
+2.50 / +4.24%
|
61.00
|
61.50
|
59.50
|
61.50
|
61.50
|
8.38
|
30,350
|
|
2/2/2010
|
-1.50 / -2.48%
|
61.50
|
61.50
|
59.00
|
59.00
|
59.00
|
8.04
|
50,850
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAA
|
1,200,400
|
9.30
|
0.65%
|
|
|
ABS
|
64,000
|
3.95
|
0.77%
|
|
|
APC
|
300
|
6.50
|
0.00%
|
|
|
APH
|
415,000
|
6.36
|
-0.31%
|
|
|
APP
|
21,500
|
7.30
|
2.82%
|
|
|
BMP
|
627,100
|
130.00
|
4.08%
|
|
|
BRC
|
3,400
|
13.30
|
0.38%
|
|
|
BRR
|
9,000
|
18.00
|
0.00%
|
|
|
CSV
|
2,550,700
|
36.20
|
-2.16%
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|