|
Closing price on 7/16/2024
|
|
Open |
44.50 |
High |
45.50 |
Low |
44.30 |
Volume |
564,700 |
Split-adjusted Price |
42.92 |
|
|
DPR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/16/2024
|
-0.10 / -0.22%
|
44.50
|
45.50
|
44.30
|
44.50
|
44.95
|
42.92
|
564,700
|
|
7/15/2024
|
+0.15 / +0.34%
|
44.90
|
45.00
|
44.50
|
44.60
|
44.73
|
43.02
|
374,500
|
|
7/12/2024
|
+0.75 / +1.72%
|
43.55
|
45.10
|
43.25
|
44.45
|
44.17
|
42.88
|
823,900
|
|
7/11/2024
|
-0.20 / -0.46%
|
44.00
|
44.30
|
43.50
|
43.70
|
43.92
|
42.15
|
533,100
|
|
7/10/2024
|
-0.90 / -2.01%
|
45.15
|
45.15
|
43.90
|
43.90
|
44.27
|
42.35
|
659,300
|
|
7/9/2024
|
+0.65 / +1.47%
|
44.50
|
45.50
|
44.40
|
44.80
|
44.98
|
43.21
|
862,800
|
|
7/8/2024
|
+1.00 / +2.32%
|
43.60
|
44.20
|
43.30
|
44.15
|
43.81
|
42.59
|
616,400
|
|
7/5/2024
|
-0.15 / -0.35%
|
43.40
|
43.65
|
42.80
|
43.15
|
43.23
|
41.62
|
328,800
|
|
7/4/2024
|
+0.45 / +1.05%
|
42.95
|
43.60
|
42.80
|
43.30
|
43.16
|
41.77
|
553,700
|
|
7/3/2024
|
+0.90 / +2.15%
|
42.00
|
43.20
|
41.95
|
42.85
|
42.68
|
41.33
|
755,000
|
|
7/2/2024
|
+0.25 / +0.60%
|
41.70
|
42.05
|
41.70
|
41.95
|
41.90
|
40.46
|
162,900
|
|
7/1/2024
|
+0.80 / +1.96%
|
41.45
|
42.00
|
40.55
|
41.70
|
41.39
|
40.22
|
508,200
|
|
6/28/2024
|
-2.10 / -4.88%
|
42.60
|
42.90
|
40.00
|
40.90
|
41.61
|
39.45
|
1,079,400
|
|
6/27/2024
|
-0.40 / -0.92%
|
43.40
|
43.50
|
42.70
|
43.00
|
43.04
|
41.48
|
398,100
|
|
6/26/2024
|
+1.60 / +3.83%
|
41.80
|
43.95
|
41.80
|
43.40
|
42.69
|
41.86
|
896,200
|
|
6/25/2024
|
+0.70 / +1.70%
|
41.60
|
41.90
|
41.30
|
41.80
|
41.62
|
40.32
|
591,800
|
|
6/24/2024
|
-2.15 / -4.97%
|
43.65
|
43.75
|
41.00
|
41.10
|
42.12
|
39.64
|
1,127,000
|
|
6/21/2024
|
-0.05 / -0.12%
|
43.00
|
43.80
|
43.00
|
43.25
|
43.42
|
41.72
|
407,900
|
|
6/20/2024
|
-1.10 / -2.48%
|
44.60
|
44.85
|
43.25
|
43.30
|
43.69
|
41.77
|
651,100
|
|
6/19/2024
|
+0.45 / +1.02%
|
43.90
|
45.20
|
43.70
|
44.40
|
44.50
|
42.83
|
488,100
|
|
6/18/2024
|
+0.65 / +1.50%
|
43.40
|
44.30
|
43.40
|
43.95
|
43.86
|
42.39
|
503,100
|
|
6/17/2024
|
+0.25 / +0.58%
|
43.20
|
43.85
|
43.05
|
43.30
|
43.37
|
41.77
|
759,900
|
|
6/14/2024
|
-2.10 / -4.65%
|
45.60
|
45.80
|
43.05
|
43.05
|
44.94
|
41.53
|
1,082,500
|
|
6/13/2024
|
-0.45 / -0.99%
|
46.00
|
46.00
|
45.15
|
45.15
|
45.32
|
43.55
|
577,400
|
|
6/12/2024
|
-0.45 / -0.98%
|
46.05
|
46.05
|
45.00
|
45.60
|
45.38
|
43.98
|
560,800
|
|
6/11/2024
|
+0.10 / +0.22%
|
47.40
|
47.40
|
46.05
|
46.05
|
46.38
|
44.42
|
861,300
|
|
6/10/2024
|
+3.00 / +6.98%
|
43.15
|
45.95
|
43.15
|
45.95
|
44.81
|
44.32
|
2,361,300
|
|
6/7/2024
|
+0.35 / +0.82%
|
42.75
|
43.05
|
42.55
|
42.95
|
42.79
|
41.43
|
488,700
|
|
6/6/2024
|
-0.30 / -0.70%
|
43.00
|
43.00
|
42.15
|
42.60
|
42.72
|
41.09
|
631,500
|
|
6/5/2024
|
-0.60 / -1.38%
|
44.00
|
44.15
|
42.90
|
42.90
|
43.67
|
41.38
|
933,500
|
|
|
|
|
|
|
|
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
|
|
|
|
|