|
|
Closing price on 5/30/2022
|
|
| Open |
75.20 |
| High |
78.00 |
| Low |
75.20 |
| Volume |
317,300 |
| Split-adjusted Price |
34.10 |
|
|
DPR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2022
|
+1.10 / +1.45%
|
75.20
|
78.00
|
75.20
|
77.10
|
76.66
|
34.10
|
317,300
|
|
|
5/27/2022
|
0.00 / 0.00%
|
76.30
|
77.00
|
75.70
|
76.00
|
76.11
|
33.62
|
251,000
|
|
|
5/26/2022
|
-1.40 / -1.81%
|
77.80
|
77.80
|
75.60
|
76.00
|
76.65
|
33.62
|
164,600
|
|
|
5/25/2022
|
+3.70 / +5.02%
|
74.60
|
77.70
|
73.00
|
77.40
|
75.82
|
34.24
|
351,500
|
|
|
5/24/2022
|
0.00 / 0.00%
|
73.70
|
74.30
|
70.50
|
73.70
|
72.88
|
32.60
|
110,200
|
|
|
5/23/2022
|
-2.50 / -3.28%
|
76.10
|
76.20
|
73.00
|
73.70
|
74.91
|
32.60
|
186,200
|
|
|
5/20/2022
|
-0.10 / -0.13%
|
76.00
|
77.00
|
75.70
|
76.20
|
76.18
|
33.71
|
329,600
|
|
|
5/19/2022
|
+1.60 / +2.14%
|
72.60
|
76.90
|
72.60
|
76.30
|
74.94
|
33.75
|
327,400
|
|
|
5/18/2022
|
+1.50 / +2.05%
|
73.30
|
76.00
|
73.30
|
74.70
|
74.89
|
33.04
|
309,700
|
|
|
5/17/2022
|
+4.70 / +6.86%
|
70.50
|
73.20
|
68.60
|
73.20
|
70.98
|
32.38
|
334,400
|
|
|
5/16/2022
|
+1.60 / +2.39%
|
69.90
|
71.40
|
67.60
|
68.50
|
69.88
|
30.30
|
291,300
|
|
|
5/13/2022
|
-1.40 / -2.05%
|
68.20
|
69.50
|
66.00
|
66.90
|
67.42
|
29.59
|
641,300
|
|
|
5/12/2022
|
-4.70 / -6.44%
|
71.10
|
72.90
|
68.00
|
68.30
|
70.08
|
30.21
|
324,100
|
|
|
5/11/2022
|
0.00 / 0.00%
|
74.30
|
74.40
|
72.40
|
73.00
|
73.13
|
32.29
|
157,500
|
|
|
5/10/2022
|
+1.60 / +2.24%
|
67.50
|
73.60
|
67.50
|
73.00
|
71.25
|
32.29
|
315,800
|
|
|
5/9/2022
|
-5.30 / -6.91%
|
73.20
|
74.00
|
71.40
|
71.40
|
72.03
|
31.58
|
760,000
|
|
|
5/6/2022
|
-3.50 / -4.36%
|
79.00
|
79.80
|
76.70
|
76.70
|
78.26
|
33.93
|
283,900
|
|
|
5/5/2022
|
-0.50 / -0.62%
|
81.70
|
81.80
|
78.00
|
80.20
|
79.99
|
35.48
|
301,400
|
|
|
5/4/2022
|
-3.30 / -3.93%
|
83.50
|
83.50
|
80.70
|
80.70
|
81.62
|
35.70
|
316,700
|
|
|
4/29/2022
|
+2.60 / +3.19%
|
80.50
|
84.00
|
80.00
|
84.00
|
82.66
|
37.16
|
438,300
|
|
|
4/28/2022
|
-1.10 / -1.33%
|
82.90
|
82.90
|
81.30
|
81.40
|
81.82
|
36.01
|
283,700
|
|
|
4/27/2022
|
+3.40 / +4.30%
|
79.40
|
83.00
|
78.00
|
82.50
|
80.91
|
36.49
|
372,500
|
|
|
4/26/2022
|
+5.10 / +6.89%
|
74.00
|
79.10
|
74.00
|
79.10
|
76.61
|
34.99
|
469,100
|
|
|
4/25/2022
|
-5.00 / -6.33%
|
79.10
|
80.50
|
73.50
|
74.00
|
75.74
|
32.73
|
1,044,800
|
|
|
4/22/2022
|
-3.80 / -4.59%
|
83.10
|
85.00
|
77.10
|
79.00
|
78.84
|
34.95
|
1,321,700
|
|
|
4/21/2022
|
-6.20 / -6.97%
|
83.00
|
88.10
|
82.80
|
82.80
|
83.69
|
36.63
|
1,431,700
|
|
|
4/20/2022
|
-6.60 / -6.90%
|
94.90
|
96.90
|
89.00
|
89.00
|
91.85
|
39.37
|
1,250,200
|
|
|
4/19/2022
|
-4.40 / -4.40%
|
100.00
|
101.70
|
95.60
|
95.60
|
98.35
|
42.29
|
724,000
|
|
|
4/18/2022
|
+2.20 / +2.25%
|
97.50
|
102.10
|
97.50
|
100.00
|
100.06
|
44.23
|
608,000
|
|
|
4/15/2022
|
+4.70 / +5.05%
|
94.00
|
99.00
|
93.50
|
97.80
|
97.16
|
43.26
|
1,065,300
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
1,176,000
|
8.63
|
0.35%
|
|
|
|
ABS
|
380,200
|
3.80
|
1.88%
|
|
|
|
APC
|
100
|
6.40
|
0.00%
|
|
|
|
APH
|
270,700
|
6.35
|
0.00%
|
|
|
|
APP
|
1,700
|
8.40
|
-2.33%
|
|
|
|
BMP
|
184,200
|
130.60
|
-1.06%
|
|
|
|
BRC
|
14,600
|
13.85
|
0.00%
|
|
|
|
BRR
|
2,400
|
18.00
|
0.00%
|
|
|
|
CSV
|
1,344,300
|
36.85
|
0.41%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|