|
Closing price on 7/15/2011
|
|
Open |
55.00 |
High |
55.50 |
Low |
55.00 |
Volume |
8,600 |
Split-adjusted Price |
8.22 |
|
|
DPR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/15/2011
|
+0.50 / +0.91%
|
55.00
|
55.50
|
55.00
|
55.50
|
55.50
|
8.22
|
8,600
|
|
7/14/2011
|
0.00 / 0.00%
|
55.00
|
55.00
|
55.00
|
55.00
|
55.00
|
8.14
|
30,450
|
|
7/13/2011
|
0.00 / 0.00%
|
55.00
|
55.00
|
55.00
|
55.00
|
55.00
|
8.14
|
7,500
|
|
7/12/2011
|
0.00 / 0.00%
|
55.00
|
55.00
|
54.50
|
55.00
|
55.00
|
8.14
|
86,590
|
|
7/11/2011
|
-0.50 / -0.90%
|
55.00
|
55.50
|
55.00
|
55.00
|
55.00
|
8.14
|
70,060
|
|
7/8/2011
|
+1.00 / +1.83%
|
55.00
|
55.50
|
55.00
|
55.50
|
55.50
|
8.22
|
29,130
|
|
7/7/2011
|
-0.50 / -0.91%
|
54.00
|
54.50
|
54.00
|
54.50
|
54.50
|
8.07
|
35,400
|
|
7/6/2011
|
-1.50 / -2.65%
|
55.50
|
56.50
|
55.00
|
55.00
|
55.00
|
8.14
|
76,200
|
|
7/5/2011
|
+1.00 / +1.80%
|
55.00
|
56.50
|
55.00
|
56.50
|
56.50
|
8.37
|
43,100
|
|
7/4/2011
|
0.00 / 0.00%
|
55.50
|
56.00
|
55.50
|
55.50
|
55.50
|
8.22
|
10,200
|
|
7/1/2011
|
-0.50 / -0.89%
|
55.00
|
55.50
|
55.00
|
55.50
|
55.50
|
8.22
|
8,020
|
|
6/30/2011
|
+0.50 / +0.90%
|
55.00
|
56.00
|
55.00
|
56.00
|
56.00
|
8.29
|
33,420
|
|
6/29/2011
|
+0.50 / +0.91%
|
54.50
|
55.50
|
54.50
|
55.50
|
55.50
|
8.22
|
12,900
|
|
6/28/2011
|
0.00 / 0.00%
|
53.50
|
55.00
|
53.50
|
55.00
|
55.00
|
8.14
|
13,150
|
|
6/27/2011
|
+0.50 / +0.92%
|
54.50
|
55.00
|
53.00
|
55.00
|
55.00
|
8.14
|
7,410
|
|
6/24/2011
|
+0.50 / +0.93%
|
53.00
|
54.50
|
52.00
|
54.50
|
54.50
|
8.07
|
7,290
|
|
6/23/2011
|
-2.50 / -4.42%
|
54.00
|
54.00
|
54.00
|
54.00
|
54.00
|
8.00
|
9,120
|
|
6/22/2011
|
0.00 / 0.00%
|
55.00
|
56.50
|
54.00
|
56.50
|
56.50
|
8.37
|
24,410
|
|
6/21/2011
|
-1.00 / -1.74%
|
56.50
|
56.50
|
55.00
|
56.50
|
56.50
|
8.37
|
37,230
|
|
6/20/2011
|
+2.50 / +4.55%
|
55.00
|
57.50
|
55.00
|
57.50
|
57.50
|
8.52
|
4,880
|
|
6/17/2011
|
-2.50 / -4.35%
|
56.00
|
56.00
|
55.00
|
55.00
|
55.00
|
8.14
|
54,450
|
|
6/16/2011
|
+1.50 / +2.68%
|
57.50
|
58.00
|
56.00
|
57.50
|
57.50
|
8.52
|
2,400
|
|
6/15/2011
|
-2.50 / -4.27%
|
56.50
|
58.00
|
56.00
|
56.00
|
56.00
|
8.29
|
4,100
|
|
6/14/2011
|
+2.00 / +3.54%
|
57.00
|
58.50
|
57.00
|
58.50
|
58.50
|
8.66
|
1,810
|
|
6/13/2011
|
-2.00 / -3.42%
|
56.50
|
58.00
|
56.50
|
56.50
|
56.50
|
8.37
|
80,600
|
|
6/10/2011
|
0.00 / 0.00%
|
58.50
|
58.50
|
57.00
|
58.50
|
58.50
|
8.66
|
52,080
|
|
6/9/2011
|
+1.50 / +2.63%
|
57.00
|
58.50
|
56.00
|
58.50
|
58.50
|
8.66
|
12,210
|
|
6/8/2011
|
+1.00 / +1.79%
|
57.00
|
58.00
|
56.00
|
57.00
|
57.00
|
8.44
|
21,030
|
|
6/7/2011
|
-1.00 / -1.75%
|
57.00
|
57.00
|
54.50
|
56.00
|
56.00
|
8.29
|
197,050
|
|
6/6/2011
|
0.00 / 0.00%
|
57.00
|
57.00
|
56.50
|
57.00
|
57.00
|
8.44
|
15,000
|
|
|
|
|
|
|
|
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
|
|
|
|
|