|
Closing price on 5/16/2024
|
|
Open |
41.05 |
High |
41.40 |
Low |
40.50 |
Volume |
589,900 |
Split-adjusted Price |
40.70 |
|
|
DPR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/16/2024
|
0.00 / 0.00%
|
41.05
|
41.40
|
40.50
|
40.70
|
40.82
|
40.70
|
589,900
|
|
5/15/2024
|
+0.55 / +1.37%
|
40.25
|
40.90
|
40.10
|
40.70
|
40.51
|
40.70
|
666,300
|
|
5/14/2024
|
+0.20 / +0.50%
|
39.95
|
40.80
|
39.70
|
40.15
|
40.28
|
40.15
|
507,000
|
|
5/13/2024
|
0.00 / 0.00%
|
40.50
|
40.50
|
39.50
|
39.95
|
39.87
|
39.95
|
534,100
|
|
5/10/2024
|
+0.65 / +1.65%
|
39.50
|
39.95
|
38.80
|
39.95
|
39.36
|
39.95
|
562,700
|
|
5/9/2024
|
-0.40 / -1.01%
|
40.00
|
40.80
|
39.10
|
39.30
|
39.93
|
39.30
|
704,800
|
|
5/8/2024
|
+0.35 / +0.89%
|
39.20
|
40.20
|
38.60
|
39.70
|
39.48
|
39.70
|
540,700
|
|
5/7/2024
|
+0.15 / +0.38%
|
39.25
|
39.80
|
39.10
|
39.35
|
39.36
|
39.35
|
461,800
|
|
5/6/2024
|
+0.60 / +1.55%
|
38.80
|
39.90
|
38.60
|
39.20
|
39.33
|
39.20
|
585,400
|
|
5/3/2024
|
+0.35 / +0.92%
|
38.50
|
38.75
|
38.25
|
38.60
|
38.55
|
38.60
|
469,800
|
|
5/2/2024
|
+1.05 / +2.82%
|
37.70
|
38.55
|
37.60
|
38.25
|
38.18
|
38.25
|
752,600
|
|
4/26/2024
|
0.00 / 0.00%
|
36.85
|
37.70
|
36.85
|
37.20
|
37.28
|
37.20
|
396,900
|
|
4/25/2024
|
-0.50 / -1.33%
|
37.65
|
37.80
|
36.90
|
37.20
|
37.27
|
37.20
|
360,000
|
|
4/24/2024
|
+1.90 / +5.31%
|
36.00
|
37.80
|
36.00
|
37.70
|
37.09
|
37.70
|
745,200
|
|
4/23/2024
|
-0.70 / -1.92%
|
36.75
|
36.75
|
35.70
|
35.80
|
36.14
|
35.80
|
434,900
|
|
4/22/2024
|
+0.90 / +2.53%
|
38.00
|
38.00
|
36.00
|
36.50
|
36.58
|
36.50
|
473,900
|
|
4/19/2024
|
-0.90 / -2.47%
|
35.80
|
37.00
|
35.10
|
35.60
|
35.85
|
35.60
|
811,700
|
|
4/17/2024
|
-1.55 / -4.07%
|
38.05
|
38.15
|
36.50
|
36.50
|
37.15
|
36.50
|
697,200
|
|
4/16/2024
|
+0.50 / +1.33%
|
37.55
|
38.05
|
36.30
|
38.05
|
37.20
|
38.05
|
902,900
|
|
4/15/2024
|
-2.75 / -6.82%
|
40.20
|
40.95
|
37.50
|
37.55
|
39.35
|
37.55
|
1,311,200
|
|
4/12/2024
|
+0.60 / +1.51%
|
39.70
|
40.30
|
39.60
|
40.30
|
39.93
|
40.30
|
381,300
|
|
4/11/2024
|
-0.30 / -0.75%
|
39.25
|
40.15
|
39.25
|
39.70
|
39.59
|
39.70
|
570,400
|
|
4/10/2024
|
-0.50 / -1.23%
|
40.55
|
40.60
|
39.95
|
40.00
|
40.28
|
40.00
|
606,900
|
|
4/9/2024
|
+1.00 / +2.53%
|
40.35
|
40.50
|
39.50
|
40.50
|
40.00
|
40.50
|
632,400
|
|
4/8/2024
|
-0.05 / -0.13%
|
39.70
|
40.50
|
39.15
|
39.50
|
39.95
|
39.50
|
869,100
|
|
4/5/2024
|
-2.95 / -6.94%
|
41.95
|
42.40
|
39.55
|
39.55
|
40.94
|
39.55
|
1,924,600
|
|
4/4/2024
|
-0.15 / -0.35%
|
42.55
|
43.25
|
42.20
|
42.50
|
42.74
|
42.50
|
1,030,500
|
|
4/3/2024
|
-1.30 / -2.96%
|
43.90
|
43.90
|
42.50
|
42.65
|
43.18
|
42.65
|
874,000
|
|
4/2/2024
|
+1.50 / +3.53%
|
42.40
|
44.15
|
42.00
|
43.95
|
43.15
|
43.95
|
1,304,700
|
|
4/1/2024
|
-0.15 / -0.35%
|
42.40
|
42.95
|
41.90
|
42.45
|
42.20
|
42.45
|
986,900
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAA
|
4,645,900
|
9.75
|
-1.22%
|
|
|
ABS
|
196,000
|
4.31
|
-0.23%
|
|
|
APC
|
3,900
|
6.90
|
1.47%
|
|
|
APH
|
1,764,200
|
6.31
|
-2.02%
|
|
|
APP
|
43,200
|
5.10
|
-15.00%
|
|
|
BMP
|
236,200
|
123.30
|
-3.14%
|
|
|
BRC
|
28,400
|
12.75
|
-0.39%
|
|
|
BRR
|
500
|
18.30
|
-1.08%
|
|
|
CSV
|
2,548,600
|
38.60
|
-1.03%
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|