|
Closing price on 5/9/2024
|
|
Open |
40.00 |
High |
40.80 |
Low |
39.10 |
Volume |
704,800 |
Split-adjusted Price |
37.91 |
|
|
DPR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/9/2024
|
-0.40 / -1.01%
|
40.00
|
40.80
|
39.10
|
39.30
|
39.93
|
37.91
|
704,800
|
|
5/8/2024
|
+0.35 / +0.89%
|
39.20
|
40.20
|
38.60
|
39.70
|
39.48
|
38.29
|
540,700
|
|
5/7/2024
|
+0.15 / +0.38%
|
39.25
|
39.80
|
39.10
|
39.35
|
39.36
|
37.96
|
461,800
|
|
5/6/2024
|
+0.60 / +1.55%
|
38.80
|
39.90
|
38.60
|
39.20
|
39.33
|
37.81
|
585,400
|
|
5/3/2024
|
+0.35 / +0.92%
|
38.50
|
38.75
|
38.25
|
38.60
|
38.55
|
37.23
|
469,800
|
|
5/2/2024
|
+1.05 / +2.82%
|
37.70
|
38.55
|
37.60
|
38.25
|
38.18
|
36.90
|
752,600
|
|
4/26/2024
|
0.00 / 0.00%
|
36.85
|
37.70
|
36.85
|
37.20
|
37.28
|
35.88
|
396,900
|
|
4/25/2024
|
-0.50 / -1.33%
|
37.65
|
37.80
|
36.90
|
37.20
|
37.27
|
35.88
|
360,000
|
|
4/24/2024
|
+1.90 / +5.31%
|
36.00
|
37.80
|
36.00
|
37.70
|
37.09
|
36.36
|
745,200
|
|
4/23/2024
|
-0.70 / -1.92%
|
36.75
|
36.75
|
35.70
|
35.80
|
36.14
|
34.53
|
434,900
|
|
4/22/2024
|
+0.90 / +2.53%
|
38.00
|
38.00
|
36.00
|
36.50
|
36.58
|
35.21
|
473,900
|
|
4/19/2024
|
-0.90 / -2.47%
|
35.80
|
37.00
|
35.10
|
35.60
|
35.85
|
34.34
|
811,700
|
|
4/17/2024
|
-1.55 / -4.07%
|
38.05
|
38.15
|
36.50
|
36.50
|
37.15
|
35.21
|
697,200
|
|
4/16/2024
|
+0.50 / +1.33%
|
37.55
|
38.05
|
36.30
|
38.05
|
37.20
|
36.70
|
902,900
|
|
4/15/2024
|
-2.75 / -6.82%
|
40.20
|
40.95
|
37.50
|
37.55
|
39.35
|
36.22
|
1,311,200
|
|
4/12/2024
|
+0.60 / +1.51%
|
39.70
|
40.30
|
39.60
|
40.30
|
39.93
|
38.87
|
381,300
|
|
4/11/2024
|
-0.30 / -0.75%
|
39.25
|
40.15
|
39.25
|
39.70
|
39.59
|
38.29
|
570,400
|
|
4/10/2024
|
-0.50 / -1.23%
|
40.55
|
40.60
|
39.95
|
40.00
|
40.28
|
38.58
|
606,900
|
|
4/9/2024
|
+1.00 / +2.53%
|
40.35
|
40.50
|
39.50
|
40.50
|
40.00
|
39.07
|
632,400
|
|
4/8/2024
|
-0.05 / -0.13%
|
39.70
|
40.50
|
39.15
|
39.50
|
39.95
|
38.10
|
869,100
|
|
4/5/2024
|
-2.95 / -6.94%
|
41.95
|
42.40
|
39.55
|
39.55
|
40.94
|
38.15
|
1,924,600
|
|
4/4/2024
|
-0.15 / -0.35%
|
42.55
|
43.25
|
42.20
|
42.50
|
42.74
|
40.99
|
1,030,500
|
|
4/3/2024
|
-1.30 / -2.96%
|
43.90
|
43.90
|
42.50
|
42.65
|
43.18
|
41.14
|
874,000
|
|
4/2/2024
|
+1.50 / +3.53%
|
42.40
|
44.15
|
42.00
|
43.95
|
43.15
|
42.39
|
1,304,700
|
|
4/1/2024
|
-0.15 / -0.35%
|
42.40
|
42.95
|
41.90
|
42.45
|
42.20
|
40.95
|
986,900
|
|
3/29/2024
|
-0.40 / -0.93%
|
43.00
|
43.50
|
42.40
|
42.60
|
42.87
|
41.09
|
867,200
|
|
3/28/2024
|
-0.40 / -0.92%
|
43.60
|
43.60
|
42.45
|
43.00
|
42.75
|
41.48
|
686,700
|
|
3/27/2024
|
+1.10 / +2.60%
|
43.00
|
43.40
|
42.35
|
43.40
|
42.77
|
41.86
|
913,800
|
|
3/26/2024
|
+2.75 / +6.95%
|
39.60
|
42.30
|
39.40
|
42.30
|
41.33
|
40.80
|
1,864,000
|
|
3/25/2024
|
-0.25 / -0.63%
|
39.90
|
40.60
|
39.25
|
39.55
|
39.98
|
38.15
|
903,400
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAA
|
2,454,400
|
8.87
|
2.31%
|
|
|
ABS
|
737,000
|
4.90
|
-0.81%
|
|
|
APC
|
800
|
6.60
|
0.00%
|
|
|
APH
|
591,600
|
6.89
|
1.03%
|
|
|
APP
|
1,400
|
7.80
|
8.33%
|
|
|
BMP
|
965,500
|
133.70
|
6.96%
|
|
|
BRC
|
55,500
|
14.45
|
3.96%
|
|
|
BRR
|
12,300
|
18.60
|
-2.11%
|
|
|
CSV
|
2,261,800
|
45.00
|
0.00%
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|