|
|
Closing price on 4/22/2022
|
|
| Open |
83.10 |
| High |
85.00 |
| Low |
77.10 |
| Volume |
1,321,700 |
| Split-adjusted Price |
34.95 |
|
|
DPR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/22/2022
|
-3.80 / -4.59%
|
83.10
|
85.00
|
77.10
|
79.00
|
78.84
|
34.95
|
1,321,700
|
|
|
4/21/2022
|
-6.20 / -6.97%
|
83.00
|
88.10
|
82.80
|
82.80
|
83.69
|
36.63
|
1,431,700
|
|
|
4/20/2022
|
-6.60 / -6.90%
|
94.90
|
96.90
|
89.00
|
89.00
|
91.85
|
39.37
|
1,250,200
|
|
|
4/19/2022
|
-4.40 / -4.40%
|
100.00
|
101.70
|
95.60
|
95.60
|
98.35
|
42.29
|
724,000
|
|
|
4/18/2022
|
+2.20 / +2.25%
|
97.50
|
102.10
|
97.50
|
100.00
|
100.06
|
44.23
|
608,000
|
|
|
4/15/2022
|
+4.70 / +5.05%
|
94.00
|
99.00
|
93.50
|
97.80
|
97.16
|
43.26
|
1,065,300
|
|
|
4/14/2022
|
+0.30 / +0.32%
|
94.40
|
96.50
|
92.80
|
93.10
|
94.50
|
41.18
|
539,100
|
|
|
4/13/2022
|
+6.00 / +6.91%
|
87.00
|
92.80
|
86.50
|
92.80
|
89.71
|
41.05
|
592,500
|
|
|
4/12/2022
|
-4.00 / -4.41%
|
91.20
|
91.20
|
86.80
|
86.80
|
88.62
|
38.40
|
923,500
|
|
|
4/8/2022
|
-0.80 / -0.87%
|
93.00
|
93.30
|
90.80
|
90.80
|
91.90
|
40.16
|
886,900
|
|
|
4/7/2022
|
-4.90 / -5.08%
|
95.20
|
97.00
|
91.60
|
91.60
|
94.53
|
40.52
|
722,800
|
|
|
4/6/2022
|
+1.90 / +2.01%
|
94.10
|
97.50
|
92.90
|
96.50
|
95.12
|
42.69
|
708,300
|
|
|
4/5/2022
|
+0.60 / +0.64%
|
93.50
|
97.00
|
93.50
|
94.60
|
95.23
|
41.85
|
553,600
|
|
|
4/4/2022
|
+3.00 / +3.30%
|
94.50
|
97.30
|
93.10
|
94.00
|
95.54
|
41.58
|
1,282,500
|
|
|
4/1/2022
|
+5.90 / +6.93%
|
85.50
|
91.00
|
85.30
|
91.00
|
89.96
|
40.25
|
1,095,700
|
|
|
3/31/2022
|
+0.70 / +0.83%
|
84.30
|
85.90
|
84.00
|
85.10
|
84.84
|
37.64
|
481,200
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
1,176,000
|
8.63
|
0.35%
|
|
|
|
ABS
|
380,200
|
3.80
|
1.88%
|
|
|
|
APC
|
100
|
6.40
|
0.00%
|
|
|
|
APH
|
270,700
|
6.35
|
0.00%
|
|
|
|
APP
|
1,700
|
8.40
|
-2.33%
|
|
|
|
BMP
|
184,200
|
130.60
|
-1.06%
|
|
|
|
BRC
|
14,600
|
13.85
|
0.00%
|
|
|
|
BRR
|
2,400
|
18.00
|
0.00%
|
|
|
|
CSV
|
1,344,300
|
36.85
|
0.41%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|