|
Closing price on 5/30/2017
|
|
Open |
45.00 |
High |
46.50 |
Low |
44.70 |
Volume |
142,860 |
Split-adjusted Price |
11.12 |
|
|
DPR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/30/2017
|
-1.00 / -2.19%
|
45.00
|
46.50
|
44.70
|
44.70
|
45.00
|
11.12
|
142,860
|
|
5/29/2017
|
-0.30 / -0.65%
|
45.90
|
46.50
|
45.10
|
45.70
|
45.36
|
11.37
|
72,750
|
|
5/26/2017
|
-1.10 / -2.34%
|
47.00
|
47.00
|
46.00
|
46.00
|
46.17
|
11.44
|
75,760
|
|
5/25/2017
|
-0.15 / -0.32%
|
47.30
|
47.70
|
46.50
|
47.10
|
47.17
|
11.72
|
121,470
|
|
5/24/2017
|
+1.95 / +4.30%
|
45.20
|
47.25
|
45.20
|
47.25
|
46.73
|
11.75
|
211,970
|
|
5/23/2017
|
+0.15 / +0.33%
|
45.50
|
45.70
|
45.15
|
45.30
|
45.39
|
11.27
|
65,500
|
|
5/22/2017
|
-0.35 / -0.77%
|
45.80
|
46.20
|
45.15
|
45.15
|
45.81
|
11.23
|
132,970
|
|
5/19/2017
|
0.00 / 0.00%
|
45.55
|
45.70
|
45.05
|
45.50
|
45.42
|
11.32
|
80,620
|
|
5/18/2017
|
+1.25 / +2.82%
|
44.70
|
47.00
|
44.50
|
45.50
|
45.42
|
11.32
|
133,710
|
|
5/17/2017
|
+1.35 / +3.15%
|
42.90
|
44.25
|
42.90
|
44.25
|
43.77
|
11.01
|
216,320
|
|
5/16/2017
|
+0.90 / +2.14%
|
42.50
|
42.90
|
42.30
|
42.90
|
42.69
|
10.67
|
103,710
|
|
5/15/2017
|
-0.50 / -1.18%
|
42.90
|
43.50
|
42.00
|
42.00
|
42.32
|
10.45
|
118,720
|
|
5/12/2017
|
+0.25 / +0.59%
|
42.90
|
42.90
|
42.45
|
42.50
|
42.52
|
10.57
|
41,030
|
|
5/11/2017
|
+0.05 / +0.12%
|
42.20
|
43.00
|
42.20
|
42.25
|
42.49
|
10.51
|
104,890
|
|
5/10/2017
|
+0.40 / +0.96%
|
42.45
|
43.00
|
42.10
|
42.20
|
42.42
|
10.50
|
96,820
|
|
5/9/2017
|
+0.40 / +0.97%
|
42.60
|
42.80
|
41.00
|
41.80
|
41.17
|
10.40
|
66,860
|
|
5/8/2017
|
+0.05 / +0.12%
|
41.25
|
42.60
|
41.20
|
41.40
|
41.44
|
10.30
|
7,460
|
|
5/5/2017
|
-1.15 / -2.71%
|
42.50
|
42.60
|
41.20
|
41.35
|
42.19
|
10.29
|
169,830
|
|
5/4/2017
|
-0.40 / -0.93%
|
42.90
|
43.10
|
42.40
|
42.50
|
42.69
|
10.57
|
180,770
|
|
5/3/2017
|
0.00 / 0.00%
|
42.90
|
43.00
|
42.20
|
42.90
|
42.83
|
10.67
|
35,810
|
|
4/28/2017
|
+0.15 / +0.35%
|
42.20
|
43.00
|
42.20
|
42.90
|
42.60
|
10.67
|
42,630
|
|
4/27/2017
|
+0.15 / +0.35%
|
42.60
|
43.20
|
42.50
|
42.75
|
42.75
|
10.63
|
50,340
|
|
4/26/2017
|
-0.60 / -1.39%
|
43.00
|
43.00
|
42.50
|
42.60
|
42.65
|
10.60
|
213,800
|
|
4/25/2017
|
-0.10 / -0.23%
|
43.40
|
43.40
|
43.00
|
43.20
|
43.26
|
10.75
|
28,970
|
|
4/24/2017
|
+0.50 / +1.17%
|
42.50
|
43.40
|
42.50
|
43.30
|
43.05
|
10.77
|
36,350
|
|
4/21/2017
|
+1.30 / +3.13%
|
41.50
|
42.80
|
41.50
|
42.80
|
42.44
|
10.65
|
29,380
|
|
4/20/2017
|
0.00 / 0.00%
|
41.50
|
41.80
|
41.40
|
41.50
|
41.51
|
10.32
|
41,920
|
|
4/19/2017
|
-0.50 / -1.19%
|
42.00
|
42.00
|
41.00
|
41.50
|
41.44
|
10.32
|
26,160
|
|
4/18/2017
|
0.00 / 0.00%
|
42.00
|
43.00
|
42.00
|
42.00
|
42.07
|
10.45
|
41,480
|
|
4/17/2017
|
-0.40 / -0.94%
|
43.00
|
43.00
|
42.00
|
42.00
|
42.15
|
10.45
|
47,070
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:03 PM
|
|
|
|
|