|
Closing price on 4/3/2023
|
|
Open |
51.20 |
High |
51.80 |
Low |
50.90 |
Volume |
60,700 |
Split-adjusted Price |
24.68 |
|
|
DPR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/3/2023
|
+0.50 / +0.98%
|
51.20
|
51.80
|
50.90
|
51.50
|
51.43
|
24.68
|
60,700
|
|
3/31/2023
|
+0.20 / +0.39%
|
50.60
|
51.00
|
50.50
|
51.00
|
50.85
|
24.44
|
23,200
|
|
3/30/2023
|
-0.10 / -0.20%
|
50.90
|
51.10
|
50.60
|
50.80
|
50.92
|
24.34
|
12,300
|
|
3/29/2023
|
+0.10 / +0.20%
|
50.80
|
51.00
|
50.60
|
50.90
|
50.69
|
24.39
|
6,500
|
|
3/28/2023
|
+0.10 / +0.20%
|
51.20
|
51.20
|
50.60
|
50.80
|
50.85
|
24.34
|
13,800
|
|
3/27/2023
|
+0.20 / +0.40%
|
51.20
|
51.20
|
50.30
|
50.70
|
50.56
|
24.30
|
9,000
|
|
3/24/2023
|
+0.50 / +1.00%
|
50.50
|
50.60
|
50.50
|
50.50
|
50.52
|
24.20
|
9,300
|
|
3/23/2023
|
-0.10 / -0.20%
|
50.10
|
50.50
|
50.00
|
50.00
|
50.18
|
23.96
|
19,300
|
|
3/22/2023
|
-0.40 / -0.79%
|
50.20
|
50.50
|
50.10
|
50.10
|
50.32
|
24.01
|
16,200
|
|
3/21/2023
|
+0.70 / +1.41%
|
50.40
|
50.50
|
49.50
|
50.50
|
50.11
|
24.20
|
11,200
|
|
3/20/2023
|
-1.50 / -2.92%
|
51.30
|
51.30
|
49.50
|
49.80
|
50.23
|
23.86
|
42,600
|
|
3/17/2023
|
+0.20 / +0.39%
|
51.10
|
51.30
|
51.10
|
51.30
|
51.24
|
24.58
|
25,000
|
|
3/16/2023
|
-0.80 / -1.54%
|
51.40
|
51.50
|
50.60
|
51.10
|
51.13
|
24.49
|
78,200
|
|
3/15/2023
|
+0.70 / +1.37%
|
51.20
|
51.90
|
50.60
|
51.90
|
51.32
|
24.87
|
48,900
|
|
3/14/2023
|
+0.20 / +0.39%
|
51.00
|
51.20
|
49.70
|
51.20
|
50.20
|
24.53
|
74,100
|
|
3/13/2023
|
-0.30 / -0.58%
|
51.30
|
51.70
|
47.85
|
51.00
|
50.04
|
24.44
|
27,700
|
|
3/10/2023
|
-0.50 / -0.97%
|
51.90
|
51.90
|
51.10
|
51.30
|
51.71
|
24.58
|
20,800
|
|
3/9/2023
|
+0.30 / +0.58%
|
51.90
|
51.90
|
51.10
|
51.80
|
51.55
|
24.82
|
17,800
|
|
3/8/2023
|
+0.40 / +0.78%
|
51.10
|
51.70
|
51.10
|
51.50
|
51.37
|
24.68
|
5,800
|
|
3/7/2023
|
-0.90 / -1.73%
|
52.40
|
52.40
|
50.90
|
51.10
|
51.17
|
24.49
|
76,500
|
|
3/6/2023
|
0.00 / 0.00%
|
52.00
|
52.60
|
51.10
|
52.00
|
51.77
|
24.92
|
10,400
|
|
3/3/2023
|
+0.50 / +0.97%
|
51.10
|
52.20
|
51.10
|
52.00
|
51.86
|
24.92
|
126,800
|
|
3/2/2023
|
-0.40 / -0.77%
|
52.20
|
52.20
|
51.00
|
51.50
|
51.40
|
24.68
|
21,000
|
|
3/1/2023
|
+0.90 / +1.76%
|
51.10
|
51.90
|
51.00
|
51.90
|
51.58
|
24.87
|
118,700
|
|
2/28/2023
|
-0.90 / -1.73%
|
52.00
|
52.00
|
50.40
|
51.00
|
51.20
|
24.44
|
56,900
|
|
2/27/2023
|
-0.70 / -1.33%
|
52.50
|
52.50
|
51.50
|
51.90
|
52.22
|
24.87
|
141,100
|
|
2/24/2023
|
-0.50 / -0.94%
|
53.70
|
53.70
|
52.50
|
52.60
|
52.72
|
25.21
|
12,000
|
|
2/23/2023
|
-0.70 / -1.30%
|
53.80
|
53.80
|
52.50
|
53.10
|
53.14
|
25.45
|
136,500
|
|
2/22/2023
|
-0.20 / -0.37%
|
53.80
|
54.20
|
53.30
|
53.80
|
53.95
|
25.78
|
115,900
|
|
2/21/2023
|
-1.40 / -2.53%
|
56.00
|
56.00
|
54.00
|
54.00
|
54.71
|
25.88
|
54,200
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAA
|
1,088,800
|
9.43
|
-0.21%
|
|
|
ABS
|
84,700
|
4.21
|
-0.24%
|
|
|
APC
|
1,600
|
6.60
|
-2.94%
|
|
|
APH
|
699,700
|
6.33
|
-0.16%
|
|
|
APP
|
50,400
|
4.70
|
14.63%
|
|
|
BMP
|
104,200
|
115.80
|
-0.34%
|
|
|
BRC
|
11,200
|
13.00
|
1.56%
|
|
|
BRR
|
1,200
|
18.10
|
-0.55%
|
|
|
CSV
|
849,600
|
38.10
|
-0.26%
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|