|
|
Closing price on 6/16/2022
|
|
| Open |
76.00 |
| High |
77.80 |
| Low |
75.50 |
| Volume |
279,700 |
| Split-adjusted Price |
33.40 |
|
|
DPR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/16/2022
|
+0.80 / +1.07%
|
76.00
|
77.80
|
75.50
|
75.50
|
76.31
|
33.40
|
279,700
|
|
|
6/15/2022
|
-1.50 / -1.97%
|
75.20
|
76.20
|
72.60
|
74.70
|
74.49
|
33.04
|
406,100
|
|
|
6/14/2022
|
-1.80 / -2.31%
|
75.50
|
76.80
|
73.70
|
76.20
|
75.23
|
33.71
|
605,800
|
|
|
6/13/2022
|
-5.80 / -6.92%
|
78.20
|
80.50
|
78.00
|
78.00
|
78.53
|
34.50
|
698,000
|
|
|
6/10/2022
|
-1.40 / -1.64%
|
84.20
|
87.80
|
83.60
|
83.80
|
85.46
|
37.07
|
547,600
|
|
|
6/9/2022
|
0.00 / 0.00%
|
86.00
|
86.50
|
84.70
|
85.20
|
85.49
|
37.69
|
249,100
|
|
|
6/8/2022
|
+5.50 / +6.90%
|
79.90
|
85.20
|
79.90
|
85.20
|
84.34
|
37.69
|
1,616,400
|
|
|
6/7/2022
|
0.00 / 0.00%
|
79.30
|
80.00
|
77.00
|
79.70
|
78.48
|
35.25
|
448,100
|
|
|
6/6/2022
|
-0.30 / -0.38%
|
81.50
|
82.00
|
79.70
|
79.70
|
80.99
|
35.25
|
364,500
|
|
|
6/3/2022
|
+2.40 / +3.09%
|
77.60
|
81.90
|
77.60
|
80.00
|
79.92
|
35.39
|
438,100
|
|
|
6/2/2022
|
+0.60 / +0.78%
|
77.30
|
79.50
|
77.00
|
77.60
|
78.14
|
34.33
|
507,900
|
|
|
6/1/2022
|
-1.20 / -1.53%
|
78.20
|
78.80
|
76.80
|
77.00
|
77.45
|
34.06
|
169,900
|
|
|
5/31/2022
|
+1.10 / +1.43%
|
77.20
|
79.20
|
76.50
|
78.20
|
78.35
|
34.59
|
228,200
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|