Closing price on 5/13/2015
|
|
Open |
33.50 |
High |
33.60 |
Low |
33.50 |
Volume |
7,670 |
Split-adjusted Price |
7.02 |
|
|
DPR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/13/2015
|
+0.50 / +1.52%
|
33.50
|
33.60
|
33.50
|
33.50
|
33.51
|
7.02
|
7,670
|
|
5/12/2015
|
-1.10 / -3.23%
|
34.00
|
34.00
|
33.00
|
33.00
|
33.39
|
6.92
|
25,040
|
|
5/11/2015
|
-0.90 / -2.57%
|
33.30
|
34.10
|
33.30
|
34.10
|
33.70
|
7.15
|
40
|
|
5/8/2015
|
+1.00 / +2.94%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
7.34
|
110
|
|
5/7/2015
|
+0.10 / +0.29%
|
33.90
|
34.00
|
33.20
|
34.00
|
33.83
|
7.13
|
5,730
|
|
5/6/2015
|
+0.20 / +0.59%
|
33.90
|
33.90
|
33.90
|
33.90
|
33.90
|
7.11
|
10
|
|
5/5/2015
|
+0.50 / +1.51%
|
33.90
|
33.90
|
33.70
|
33.70
|
33.77
|
7.07
|
4,620
|
|
5/4/2015
|
-0.50 / -1.48%
|
33.70
|
33.70
|
33.00
|
33.20
|
33.42
|
6.96
|
7,900
|
|
4/27/2015
|
+0.10 / +0.30%
|
33.60
|
33.70
|
33.60
|
33.70
|
33.67
|
7.07
|
3,920
|
|
4/24/2015
|
+0.20 / +0.60%
|
33.50
|
33.60
|
33.50
|
33.60
|
33.55
|
7.05
|
220
|
|
4/23/2015
|
-0.10 / -0.30%
|
34.00
|
34.00
|
33.30
|
33.40
|
33.40
|
7.00
|
9,730
|
|
4/22/2015
|
0.00 / 0.00%
|
33.60
|
33.60
|
33.40
|
33.50
|
33.50
|
7.02
|
11,850
|
|
4/21/2015
|
0.00 / 0.00%
|
33.50
|
34.00
|
33.50
|
33.50
|
33.65
|
7.02
|
4,160
|
|
4/20/2015
|
-0.60 / -1.76%
|
34.10
|
34.10
|
33.40
|
33.50
|
33.78
|
7.02
|
280
|
|
4/17/2015
|
-0.20 / -0.58%
|
34.60
|
34.60
|
34.00
|
34.10
|
34.33
|
7.15
|
1,240
|
|
4/16/2015
|
+0.10 / +0.29%
|
34.40
|
34.40
|
34.30
|
34.30
|
34.35
|
7.19
|
1,500
|
|
4/15/2015
|
0.00 / 0.00%
|
34.20
|
34.20
|
34.20
|
34.20
|
34.20
|
7.17
|
530
|
|
4/14/2015
|
0.00 / 0.00%
|
34.20
|
34.20
|
34.20
|
34.20
|
34.20
|
7.17
|
1,690
|
|
4/13/2015
|
+0.10 / +0.29%
|
34.10
|
34.90
|
34.10
|
34.20
|
34.20
|
7.17
|
1,930
|
|
4/10/2015
|
+0.10 / +0.29%
|
34.00
|
35.30
|
34.00
|
34.10
|
34.97
|
7.15
|
79,010
|
|
4/9/2015
|
-0.30 / -0.87%
|
34.10
|
34.10
|
33.80
|
34.00
|
33.98
|
7.13
|
17,040
|
|
4/8/2015
|
+0.30 / +0.88%
|
34.00
|
34.30
|
34.00
|
34.30
|
34.15
|
7.19
|
1,060
|
|
4/7/2015
|
-0.10 / -0.29%
|
34.10
|
34.10
|
33.90
|
34.00
|
33.97
|
7.13
|
21,930
|
|
4/6/2015
|
-0.40 / -1.16%
|
34.50
|
34.50
|
34.10
|
34.10
|
34.15
|
7.15
|
1,640
|
|
4/3/2015
|
+0.50 / +1.47%
|
34.00
|
34.50
|
34.00
|
34.50
|
34.25
|
7.23
|
20
|
|
4/2/2015
|
-0.20 / -0.58%
|
34.30
|
34.40
|
34.00
|
34.00
|
34.03
|
7.13
|
6,730
|
|
4/1/2015
|
-0.30 / -0.87%
|
34.50
|
34.50
|
34.10
|
34.20
|
34.44
|
7.17
|
7,840
|
|
3/31/2015
|
+0.10 / +0.29%
|
34.50
|
34.50
|
34.50
|
34.50
|
34.50
|
7.23
|
1,210
|
|
3/30/2015
|
0.00 / 0.00%
|
34.40
|
34.80
|
34.40
|
34.40
|
34.50
|
7.21
|
3,350
|
|
3/27/2015
|
-0.20 / -0.58%
|
33.50
|
35.40
|
32.90
|
34.40
|
33.41
|
7.21
|
8,260
|
|
|