|
Closing price on 5/21/2010
|
|
Open |
56.00 |
High |
57.00 |
Low |
56.00 |
Volume |
55,230 |
Split-adjusted Price |
7.82 |
|
|
DPR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/21/2010
|
-2.00 / -3.45%
|
56.00
|
57.00
|
56.00
|
56.00
|
56.00
|
7.82
|
55,230
|
|
5/20/2010
|
0.00 / 0.00%
|
56.00
|
58.00
|
56.00
|
58.00
|
58.00
|
8.10
|
13,540
|
|
5/19/2010
|
-2.00 / -3.33%
|
60.00
|
60.00
|
58.00
|
58.00
|
58.00
|
8.10
|
26,790
|
|
5/18/2010
|
-0.50 / -0.83%
|
59.00
|
60.00
|
59.00
|
60.00
|
60.00
|
8.37
|
17,430
|
|
5/17/2010
|
-1.50 / -2.42%
|
62.00
|
62.00
|
60.00
|
60.50
|
60.50
|
8.44
|
7,100
|
|
5/14/2010
|
+0.50 / +0.81%
|
61.50
|
62.50
|
61.50
|
62.00
|
62.00
|
8.65
|
23,150
|
|
5/13/2010
|
-0.50 / -0.81%
|
62.00
|
63.00
|
61.50
|
61.50
|
61.50
|
8.58
|
6,470
|
|
5/12/2010
|
-1.50 / -2.36%
|
63.50
|
63.50
|
62.00
|
62.00
|
62.00
|
8.65
|
78,850
|
|
5/11/2010
|
+1.00 / +1.60%
|
63.50
|
64.00
|
63.00
|
63.50
|
63.50
|
8.86
|
14,280
|
|
5/10/2010
|
-1.00 / -1.57%
|
63.50
|
63.50
|
62.50
|
62.50
|
62.50
|
8.72
|
31,370
|
|
5/7/2010
|
-2.50 / -3.79%
|
65.50
|
65.50
|
63.50
|
63.50
|
63.50
|
8.86
|
24,160
|
|
5/6/2010
|
0.00 / 0.00%
|
65.50
|
66.50
|
65.50
|
66.00
|
66.00
|
9.21
|
21,940
|
|
5/5/2010
|
0.00 / 0.00%
|
66.00
|
66.00
|
64.00
|
66.00
|
66.00
|
9.21
|
55,430
|
|
5/4/2010
|
-0.50 / -0.75%
|
66.50
|
67.00
|
66.00
|
66.00
|
66.00
|
9.21
|
34,200
|
|
4/29/2010
|
-0.50 / -0.75%
|
65.00
|
66.50
|
65.00
|
66.50
|
66.50
|
9.28
|
44,330
|
|
4/28/2010
|
0.00 / 0.00%
|
67.00
|
67.00
|
66.50
|
67.00
|
67.00
|
9.35
|
57,010
|
|
4/27/2010
|
0.00 / 0.00%
|
67.00
|
68.00
|
67.00
|
67.00
|
67.00
|
9.35
|
46,500
|
|
4/26/2010
|
+1.00 / +1.52%
|
66.00
|
67.50
|
66.00
|
67.00
|
67.00
|
9.35
|
54,840
|
|
4/22/2010
|
+0.50 / +0.76%
|
68.00
|
68.00
|
66.00
|
66.00
|
66.00
|
9.21
|
26,870
|
|
4/21/2010
|
-0.50 / -0.76%
|
66.00
|
66.50
|
65.50
|
65.50
|
65.50
|
9.14
|
71,160
|
|
4/20/2010
|
-0.50 / -0.75%
|
66.50
|
67.00
|
66.00
|
66.00
|
66.00
|
9.21
|
64,390
|
|
4/19/2010
|
-1.50 / -2.21%
|
68.00
|
68.00
|
66.50
|
66.50
|
66.50
|
9.28
|
105,550
|
|
4/16/2010
|
+1.00 / +1.49%
|
67.50
|
68.50
|
67.50
|
68.00
|
68.00
|
9.49
|
59,120
|
|
4/15/2010
|
+1.50 / +2.29%
|
65.50
|
67.50
|
65.50
|
67.00
|
67.00
|
9.35
|
88,230
|
|
4/14/2010
|
0.00 / 0.00%
|
65.50
|
66.00
|
65.50
|
65.50
|
65.50
|
9.14
|
58,680
|
|
4/13/2010
|
0.00 / 0.00%
|
65.00
|
66.00
|
65.00
|
65.50
|
65.50
|
9.14
|
53,560
|
|
4/12/2010
|
0.00 / 0.00%
|
65.50
|
65.50
|
65.50
|
65.50
|
65.50
|
9.14
|
32,850
|
|
4/9/2010
|
-1.00 / -1.50%
|
65.50
|
66.50
|
65.50
|
65.50
|
65.50
|
9.14
|
95,950
|
|
4/8/2010
|
-0.50 / -0.75%
|
68.50
|
68.50
|
66.00
|
66.50
|
66.50
|
9.28
|
52,900
|
|
4/7/2010
|
+3.00 / +4.69%
|
64.00
|
67.00
|
63.50
|
67.00
|
67.00
|
9.35
|
130,340
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAA
|
1,200,400
|
9.30
|
0.65%
|
|
|
ABS
|
64,000
|
3.95
|
0.77%
|
|
|
APC
|
300
|
6.50
|
0.00%
|
|
|
APH
|
415,000
|
6.36
|
-0.31%
|
|
|
APP
|
21,500
|
7.30
|
2.82%
|
|
|
BMP
|
627,100
|
130.00
|
4.08%
|
|
|
BRC
|
3,400
|
13.30
|
0.38%
|
|
|
BRR
|
9,000
|
18.00
|
0.00%
|
|
|
CSV
|
2,550,700
|
36.20
|
-2.16%
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|