|
Closing price on 5/8/2017
|
|
Open |
41.25 |
High |
42.60 |
Low |
41.20 |
Volume |
7,460 |
Split-adjusted Price |
9.46 |
|
|
DPR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/8/2017
|
+0.05 / +0.12%
|
41.25
|
42.60
|
41.20
|
41.40
|
41.44
|
9.46
|
7,460
|
|
5/5/2017
|
-1.15 / -2.71%
|
42.50
|
42.60
|
41.20
|
41.35
|
42.19
|
9.45
|
169,830
|
|
5/4/2017
|
-0.40 / -0.93%
|
42.90
|
43.10
|
42.40
|
42.50
|
42.69
|
9.71
|
180,770
|
|
5/3/2017
|
0.00 / 0.00%
|
42.90
|
43.00
|
42.20
|
42.90
|
42.83
|
9.80
|
35,810
|
|
4/28/2017
|
+0.15 / +0.35%
|
42.20
|
43.00
|
42.20
|
42.90
|
42.60
|
9.80
|
42,630
|
|
4/27/2017
|
+0.15 / +0.35%
|
42.60
|
43.20
|
42.50
|
42.75
|
42.75
|
9.77
|
50,340
|
|
4/26/2017
|
-0.60 / -1.39%
|
43.00
|
43.00
|
42.50
|
42.60
|
42.65
|
9.73
|
213,800
|
|
4/25/2017
|
-0.10 / -0.23%
|
43.40
|
43.40
|
43.00
|
43.20
|
43.26
|
9.87
|
28,970
|
|
4/24/2017
|
+0.50 / +1.17%
|
42.50
|
43.40
|
42.50
|
43.30
|
43.05
|
9.89
|
36,350
|
|
4/21/2017
|
+1.30 / +3.13%
|
41.50
|
42.80
|
41.50
|
42.80
|
42.44
|
9.78
|
29,380
|
|
4/20/2017
|
0.00 / 0.00%
|
41.50
|
41.80
|
41.40
|
41.50
|
41.51
|
9.48
|
41,920
|
|
4/19/2017
|
-0.50 / -1.19%
|
42.00
|
42.00
|
41.00
|
41.50
|
41.44
|
9.48
|
26,160
|
|
4/18/2017
|
0.00 / 0.00%
|
42.00
|
43.00
|
42.00
|
42.00
|
42.07
|
9.60
|
41,480
|
|
4/17/2017
|
-0.40 / -0.94%
|
43.00
|
43.00
|
42.00
|
42.00
|
42.15
|
9.60
|
47,070
|
|
4/14/2017
|
-0.40 / -0.93%
|
42.80
|
42.80
|
41.10
|
42.40
|
42.31
|
9.69
|
47,980
|
|
4/13/2017
|
-0.90 / -2.06%
|
43.70
|
43.70
|
42.35
|
42.80
|
42.94
|
9.78
|
15,090
|
|
4/12/2017
|
-0.10 / -0.23%
|
44.00
|
44.00
|
43.20
|
43.70
|
43.45
|
9.98
|
87,350
|
|
4/11/2017
|
+2.10 / +5.04%
|
41.55
|
43.80
|
41.00
|
43.80
|
43.04
|
10.01
|
205,590
|
|
4/10/2017
|
+1.35 / +3.35%
|
41.00
|
41.90
|
41.00
|
41.70
|
41.65
|
9.53
|
36,040
|
|
4/7/2017
|
-0.20 / -0.49%
|
41.10
|
41.70
|
40.25
|
40.35
|
40.38
|
9.22
|
49,410
|
|
4/5/2017
|
+1.45 / +3.71%
|
39.60
|
40.55
|
39.20
|
40.55
|
40.12
|
9.26
|
30,680
|
|
4/4/2017
|
-0.90 / -2.25%
|
39.50
|
39.50
|
38.85
|
39.10
|
39.19
|
8.93
|
63,110
|
|
4/3/2017
|
-0.20 / -0.50%
|
39.80
|
40.20
|
39.80
|
40.00
|
39.92
|
9.14
|
43,660
|
|
3/31/2017
|
+0.90 / +2.29%
|
39.60
|
40.80
|
39.40
|
40.20
|
39.94
|
9.18
|
6,310
|
|
3/30/2017
|
-0.20 / -0.51%
|
39.10
|
39.95
|
39.00
|
39.30
|
39.19
|
8.98
|
46,470
|
|
3/29/2017
|
+0.30 / +0.77%
|
39.50
|
39.85
|
39.50
|
39.50
|
39.57
|
9.02
|
50,820
|
|
3/28/2017
|
+0.80 / +2.08%
|
38.60
|
40.00
|
38.60
|
39.20
|
38.95
|
8.96
|
34,810
|
|
3/27/2017
|
-2.40 / -5.88%
|
39.70
|
39.70
|
38.40
|
38.40
|
38.95
|
8.77
|
127,420
|
|
3/24/2017
|
0.00 / 0.00%
|
40.95
|
40.95
|
39.80
|
40.80
|
40.21
|
9.32
|
44,860
|
|
3/23/2017
|
+0.05 / +0.12%
|
40.75
|
41.70
|
40.60
|
40.80
|
40.88
|
9.32
|
30,750
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAA
|
4,426,800
|
7.87
|
-2.24%
|
|
|
ABS
|
421,500
|
3.76
|
-1.05%
|
|
|
APC
|
0
|
7.80
|
0.00%
|
|
|
APH
|
1,013,000
|
6.81
|
-2.99%
|
|
|
APP
|
14,800
|
5.70
|
1.79%
|
|
|
BMP
|
219,900
|
134.50
|
2.67%
|
|
|
BRC
|
12,400
|
12.85
|
-1.53%
|
|
|
BRR
|
7,200
|
18.40
|
1.66%
|
|
|
CSV
|
1,229,300
|
33.55
|
-0.30%
|
|
|
|
Market Update
Last updated at 3:10:08 PM
|
|
|
|
|