|
Closing price on 5/31/2011
|
|
Open |
55.00 |
High |
55.00 |
Low |
55.00 |
Volume |
10,200 |
Split-adjusted Price |
8.14 |
|
|
DPR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/31/2011
|
0.00 / 0.00%
|
55.00
|
55.00
|
55.00
|
55.00
|
55.00
|
8.14
|
10,200
|
|
5/30/2011
|
-2.50 / -4.35%
|
56.00
|
56.00
|
55.00
|
55.00
|
55.00
|
8.14
|
21,400
|
|
5/27/2011
|
+1.50 / +2.68%
|
56.00
|
57.50
|
56.00
|
57.50
|
57.50
|
8.52
|
29,870
|
|
5/26/2011
|
+1.50 / +2.75%
|
54.50
|
56.00
|
54.50
|
56.00
|
56.00
|
8.29
|
450
|
|
5/25/2011
|
-0.50 / -0.91%
|
55.00
|
55.00
|
53.50
|
54.50
|
54.50
|
8.07
|
14,340
|
|
5/24/2011
|
-2.50 / -4.35%
|
55.50
|
55.50
|
55.00
|
55.00
|
55.00
|
8.14
|
17,040
|
|
5/23/2011
|
-0.50 / -0.86%
|
57.00
|
57.50
|
55.50
|
57.50
|
57.50
|
8.52
|
5,210
|
|
5/20/2011
|
+1.50 / +2.65%
|
56.00
|
58.00
|
56.00
|
58.00
|
58.00
|
8.59
|
4,490
|
|
5/19/2011
|
0.00 / 0.00%
|
57.00
|
57.00
|
54.50
|
56.50
|
56.50
|
8.37
|
1,760
|
|
5/18/2011
|
+0.50 / +0.89%
|
56.00
|
56.50
|
54.00
|
56.50
|
56.50
|
8.37
|
5,390
|
|
5/17/2011
|
-1.00 / -1.75%
|
58.00
|
58.00
|
55.00
|
56.00
|
56.00
|
8.29
|
4,710
|
|
5/16/2011
|
+0.50 / +0.88%
|
57.00
|
57.00
|
57.00
|
57.00
|
57.00
|
8.44
|
110
|
|
5/13/2011
|
-2.50 / -4.24%
|
57.50
|
57.50
|
56.50
|
56.50
|
56.50
|
8.37
|
63,150
|
|
5/12/2011
|
+2.00 / +3.51%
|
56.50
|
59.00
|
56.50
|
59.00
|
59.00
|
8.74
|
9,190
|
|
5/11/2011
|
0.00 / 0.00%
|
57.00
|
57.00
|
55.00
|
57.00
|
57.00
|
8.44
|
72,720
|
|
5/10/2011
|
+1.50 / +2.70%
|
56.00
|
57.00
|
56.00
|
57.00
|
57.00
|
8.44
|
7,400
|
|
5/9/2011
|
-0.50 / -0.89%
|
55.50
|
57.50
|
55.50
|
55.50
|
55.50
|
8.22
|
2,050
|
|
5/6/2011
|
-0.50 / -0.88%
|
56.50
|
56.50
|
56.00
|
56.00
|
56.00
|
8.29
|
4,100
|
|
5/5/2011
|
-2.50 / -4.24%
|
59.00
|
59.00
|
56.50
|
56.50
|
56.50
|
8.14
|
1,900
|
|
5/4/2011
|
+0.50 / +0.85%
|
59.00
|
59.00
|
59.00
|
59.00
|
59.00
|
8.51
|
45,000
|
|
4/29/2011
|
-0.50 / -0.85%
|
61.00
|
61.00
|
58.50
|
58.50
|
58.50
|
8.43
|
21,440
|
|
4/28/2011
|
+0.50 / +0.85%
|
59.00
|
59.00
|
59.00
|
59.00
|
59.00
|
8.51
|
12,110
|
|
4/27/2011
|
-0.50 / -0.85%
|
59.00
|
59.00
|
58.50
|
58.50
|
58.50
|
8.43
|
8,210
|
|
4/26/2011
|
-0.50 / -0.84%
|
59.50
|
59.50
|
59.00
|
59.00
|
59.00
|
8.51
|
8,440
|
|
4/25/2011
|
+1.00 / +1.71%
|
60.00
|
60.00
|
59.00
|
59.50
|
59.50
|
8.58
|
56,400
|
|
4/22/2011
|
+0.50 / +0.86%
|
58.50
|
58.50
|
58.00
|
58.50
|
58.50
|
8.43
|
21,000
|
|
4/21/2011
|
+0.50 / +0.87%
|
57.50
|
58.00
|
57.50
|
58.00
|
58.00
|
8.36
|
10,000
|
|
4/20/2011
|
0.00 / 0.00%
|
57.50
|
57.50
|
57.00
|
57.50
|
57.50
|
8.29
|
15,000
|
|
4/19/2011
|
0.00 / 0.00%
|
56.50
|
57.50
|
56.50
|
57.50
|
57.50
|
8.29
|
10,430
|
|
4/18/2011
|
-0.50 / -0.86%
|
58.00
|
58.00
|
57.00
|
57.50
|
57.50
|
8.29
|
8,220
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAA
|
1,798,300
|
9.24
|
-1.39%
|
|
|
ABS
|
302,400
|
3.92
|
0.51%
|
|
|
APC
|
7,700
|
6.50
|
0.00%
|
|
|
APH
|
356,900
|
6.38
|
0.00%
|
|
|
APP
|
25,600
|
7.20
|
-4.00%
|
|
|
BMP
|
441,100
|
124.90
|
2.38%
|
|
|
BRC
|
5,100
|
13.25
|
0.76%
|
|
|
BRR
|
4,100
|
18.00
|
-1.10%
|
|
|
CSV
|
1,011,500
|
37.00
|
-1.07%
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|