|
Closing price on 5/16/2012
|
|
Open |
54.50 |
High |
54.50 |
Low |
54.00 |
Volume |
133,340 |
Split-adjusted Price |
7.94 |
|
|
DPR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/16/2012
|
0.00 / 0.00%
|
54.50
|
54.50
|
54.00
|
54.00
|
54.00
|
7.94
|
133,340
|
|
5/15/2012
|
-1.00 / -1.82%
|
53.50
|
56.00
|
53.00
|
54.00
|
54.00
|
7.94
|
11,700
|
|
5/14/2012
|
-2.50 / -4.35%
|
57.50
|
57.50
|
55.00
|
55.00
|
55.00
|
8.09
|
11,990
|
|
5/11/2012
|
0.00 / 0.00%
|
58.00
|
58.00
|
57.00
|
57.50
|
57.50
|
8.45
|
8,020
|
|
5/10/2012
|
-1.00 / -1.71%
|
58.00
|
58.50
|
57.00
|
57.50
|
57.50
|
8.45
|
205,970
|
|
5/9/2012
|
-0.50 / -0.85%
|
59.00
|
59.00
|
58.00
|
58.50
|
58.50
|
8.60
|
14,990
|
|
5/8/2012
|
-0.50 / -0.84%
|
61.50
|
61.50
|
59.00
|
59.00
|
59.00
|
8.67
|
59,540
|
|
5/7/2012
|
+2.50 / +4.39%
|
59.50
|
59.50
|
59.00
|
59.50
|
59.50
|
8.75
|
73,950
|
|
5/4/2012
|
+1.50 / +2.70%
|
57.50
|
57.50
|
56.50
|
57.00
|
57.00
|
8.38
|
9,040
|
|
5/3/2012
|
-2.50 / -4.31%
|
58.50
|
58.50
|
55.50
|
55.50
|
55.50
|
8.16
|
14,230
|
|
5/2/2012
|
+1.50 / +2.65%
|
58.00
|
58.50
|
57.00
|
58.00
|
58.00
|
8.53
|
24,910
|
|
4/27/2012
|
0.00 / 0.00%
|
56.00
|
56.50
|
55.50
|
56.50
|
56.50
|
8.31
|
6,850
|
|
4/26/2012
|
0.00 / 0.00%
|
56.00
|
56.50
|
55.00
|
56.50
|
56.50
|
8.31
|
9,660
|
|
4/25/2012
|
+0.50 / +0.89%
|
54.00
|
57.00
|
54.00
|
56.50
|
56.50
|
8.31
|
33,580
|
|
4/24/2012
|
-0.50 / -0.88%
|
56.00
|
56.00
|
55.50
|
56.00
|
56.00
|
8.23
|
5,300
|
|
4/23/2012
|
+0.50 / +0.89%
|
57.00
|
57.00
|
55.00
|
56.50
|
56.50
|
8.31
|
6,150
|
|
4/20/2012
|
+2.00 / +3.70%
|
54.50
|
56.00
|
54.50
|
56.00
|
56.00
|
8.23
|
7,440
|
|
4/19/2012
|
0.00 / 0.00%
|
55.00
|
55.00
|
54.00
|
54.00
|
54.00
|
7.94
|
850
|
|
4/18/2012
|
0.00 / 0.00%
|
54.50
|
54.50
|
54.00
|
54.00
|
54.00
|
7.94
|
580
|
|
4/17/2012
|
-1.00 / -1.82%
|
55.00
|
55.00
|
54.00
|
54.00
|
54.00
|
7.94
|
15,610
|
|
4/16/2012
|
0.00 / 0.00%
|
55.00
|
55.00
|
55.00
|
55.00
|
55.00
|
8.09
|
1,700
|
|
4/13/2012
|
-1.00 / -1.79%
|
54.50
|
55.00
|
54.00
|
55.00
|
55.00
|
8.09
|
5,050
|
|
4/12/2012
|
-0.50 / -0.88%
|
56.50
|
56.50
|
54.00
|
56.00
|
56.00
|
8.23
|
57,230
|
|
4/11/2012
|
+2.00 / +3.67%
|
54.00
|
56.50
|
53.50
|
56.50
|
56.50
|
8.31
|
18,800
|
|
4/10/2012
|
+0.50 / +0.93%
|
54.50
|
55.00
|
53.00
|
54.50
|
54.50
|
8.01
|
4,050
|
|
4/9/2012
|
+1.00 / +1.89%
|
54.00
|
54.00
|
54.00
|
54.00
|
54.00
|
7.94
|
5,580
|
|
4/6/2012
|
0.00 / 0.00%
|
53.50
|
54.00
|
53.00
|
53.00
|
53.00
|
7.79
|
4,670
|
|
4/5/2012
|
-0.50 / -0.93%
|
53.50
|
54.00
|
53.00
|
53.00
|
53.00
|
7.79
|
8,700
|
|
4/4/2012
|
-0.50 / -0.93%
|
54.00
|
54.00
|
53.50
|
53.50
|
53.50
|
7.86
|
13,500
|
|
4/3/2012
|
-0.50 / -0.92%
|
56.50
|
56.50
|
54.00
|
54.00
|
54.00
|
7.94
|
5,050
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAA
|
1,021,500
|
8.32
|
-0.83%
|
|
|
ABS
|
301,500
|
4.30
|
-5.49%
|
|
|
APC
|
0
|
6.90
|
0.00%
|
|
|
APH
|
708,100
|
7.41
|
0.00%
|
|
|
APP
|
4,600
|
6.40
|
-3.03%
|
|
|
BMP
|
125,800
|
125.20
|
-0.56%
|
|
|
BRC
|
48,700
|
14.75
|
0.34%
|
|
|
BRR
|
45,200
|
21.50
|
-1.83%
|
|
|
CSV
|
1,059,800
|
42.45
|
1.07%
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|