|
|
Closing price on 3/30/2022
|
|
| Open |
86.50 |
| High |
87.00 |
| Low |
84.00 |
| Volume |
790,200 |
| Split-adjusted Price |
37.33 |
|
|
DPR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/30/2022
|
-2.50 / -2.88%
|
86.50
|
87.00
|
84.00
|
84.40
|
85.40
|
37.33
|
790,200
|
|
|
3/29/2022
|
-0.10 / -0.11%
|
87.50
|
88.00
|
86.00
|
86.90
|
86.92
|
38.44
|
487,500
|
|
|
3/28/2022
|
+1.40 / +1.64%
|
85.50
|
88.00
|
85.50
|
87.00
|
87.10
|
38.48
|
721,400
|
|
|
3/25/2022
|
+1.20 / +1.42%
|
84.30
|
87.50
|
84.00
|
85.60
|
86.21
|
37.86
|
641,800
|
|
|
3/24/2022
|
0.00 / 0.00%
|
84.80
|
87.10
|
83.50
|
84.40
|
85.46
|
37.33
|
708,300
|
|
|
3/23/2022
|
+5.50 / +6.97%
|
79.50
|
84.40
|
78.80
|
84.40
|
83.09
|
37.33
|
1,496,600
|
|
|
3/22/2022
|
-0.90 / -1.13%
|
80.50
|
80.70
|
78.90
|
78.90
|
79.50
|
34.90
|
326,700
|
|
|
3/21/2022
|
+5.20 / +6.97%
|
75.10
|
79.80
|
75.10
|
79.80
|
78.83
|
35.30
|
886,200
|
|
|
3/18/2022
|
-0.10 / -0.13%
|
74.60
|
75.50
|
74.10
|
74.60
|
74.74
|
33.00
|
206,600
|
|
|
3/17/2022
|
-0.30 / -0.40%
|
75.00
|
75.60
|
74.00
|
74.70
|
74.33
|
33.04
|
254,300
|
|
|
3/16/2022
|
+1.00 / +1.35%
|
74.20
|
75.20
|
74.20
|
75.00
|
74.64
|
33.18
|
239,000
|
|
|
3/15/2022
|
+0.40 / +0.54%
|
73.50
|
74.60
|
73.00
|
74.00
|
73.87
|
32.73
|
218,200
|
|
|
3/14/2022
|
-2.50 / -3.29%
|
76.00
|
76.00
|
73.00
|
73.60
|
74.24
|
32.56
|
524,500
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:45:00 AM
|
|
|
|
|