|
Closing price on 7/19/2010
|
|
Open |
61.00 |
High |
61.00 |
Low |
60.50 |
Volume |
13,020 |
Split-adjusted Price |
8.59 |
|
|
DPR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/19/2010
|
0.00 / 0.00%
|
61.00
|
61.00
|
60.50
|
61.00
|
61.00
|
8.59
|
13,020
|
|
7/16/2010
|
0.00 / 0.00%
|
61.00
|
61.00
|
61.00
|
61.00
|
61.00
|
8.59
|
25,750
|
|
7/15/2010
|
0.00 / 0.00%
|
61.00
|
61.00
|
61.00
|
61.00
|
61.00
|
8.59
|
0
|
|
7/14/2010
|
0.00 / 0.00%
|
61.00
|
61.00
|
61.00
|
61.00
|
61.00
|
8.59
|
13,100
|
|
7/13/2010
|
+0.50 / +0.83%
|
61.00
|
61.00
|
61.00
|
61.00
|
61.00
|
8.59
|
6,430
|
|
7/12/2010
|
+1.00 / +1.68%
|
57.50
|
61.50
|
57.50
|
60.50
|
60.50
|
8.52
|
7,500
|
|
7/9/2010
|
-2.50 / -4.03%
|
61.50
|
61.50
|
59.00
|
59.50
|
59.50
|
8.37
|
6,530
|
|
7/8/2010
|
0.00 / 0.00%
|
62.50
|
62.50
|
62.00
|
62.00
|
62.00
|
8.73
|
11,400
|
|
7/7/2010
|
-0.50 / -0.80%
|
62.50
|
62.50
|
62.00
|
62.00
|
62.00
|
8.73
|
19,500
|
|
7/6/2010
|
-0.50 / -0.79%
|
63.00
|
63.00
|
62.00
|
62.50
|
62.50
|
8.80
|
18,510
|
|
7/5/2010
|
+0.50 / +0.80%
|
62.50
|
64.00
|
62.50
|
63.00
|
63.00
|
8.87
|
19,610
|
|
7/2/2010
|
+0.50 / +0.81%
|
62.00
|
63.50
|
62.00
|
62.50
|
62.50
|
8.80
|
17,890
|
|
7/1/2010
|
-1.50 / -2.36%
|
62.00
|
63.00
|
62.00
|
62.00
|
62.00
|
8.73
|
8,300
|
|
6/30/2010
|
-0.50 / -0.78%
|
61.00
|
63.50
|
61.00
|
63.50
|
63.50
|
8.94
|
85,400
|
|
6/29/2010
|
-1.00 / -1.54%
|
64.50
|
64.50
|
62.00
|
64.00
|
64.00
|
9.01
|
53,770
|
|
6/28/2010
|
+3.00 / +4.84%
|
62.00
|
65.00
|
61.00
|
65.00
|
65.00
|
9.15
|
42,210
|
|
6/25/2010
|
+1.50 / +2.48%
|
60.00
|
62.00
|
60.00
|
62.00
|
62.00
|
8.73
|
28,000
|
|
6/24/2010
|
+0.50 / +0.83%
|
60.00
|
60.50
|
60.00
|
60.50
|
60.50
|
8.52
|
18,420
|
|
6/23/2010
|
0.00 / 0.00%
|
59.50
|
60.00
|
59.50
|
60.00
|
60.00
|
8.45
|
6,870
|
|
6/22/2010
|
-0.50 / -0.83%
|
59.00
|
60.50
|
59.00
|
60.00
|
60.00
|
8.37
|
15,500
|
|
6/21/2010
|
+1.50 / +2.54%
|
59.00
|
60.50
|
59.00
|
60.50
|
60.50
|
8.44
|
7,230
|
|
6/18/2010
|
+0.50 / +0.85%
|
59.00
|
59.00
|
59.00
|
59.00
|
59.00
|
8.24
|
23,600
|
|
6/17/2010
|
+0.50 / +0.86%
|
57.50
|
58.50
|
57.50
|
58.50
|
58.50
|
8.17
|
4,200
|
|
6/16/2010
|
+0.50 / +0.87%
|
57.50
|
59.00
|
57.50
|
58.00
|
58.00
|
8.10
|
29,610
|
|
6/15/2010
|
-0.50 / -0.86%
|
57.50
|
57.50
|
57.50
|
57.50
|
57.50
|
8.03
|
5,830
|
|
6/14/2010
|
0.00 / 0.00%
|
58.00
|
58.00
|
58.00
|
58.00
|
58.00
|
8.10
|
6,780
|
|
6/11/2010
|
-0.50 / -0.85%
|
58.50
|
59.00
|
58.00
|
58.00
|
58.00
|
8.10
|
3,350
|
|
6/10/2010
|
0.00 / 0.00%
|
58.50
|
58.50
|
58.50
|
58.50
|
58.50
|
8.17
|
3,200
|
|
6/9/2010
|
0.00 / 0.00%
|
58.50
|
58.50
|
58.50
|
58.50
|
58.50
|
8.17
|
6,830
|
|
6/8/2010
|
-0.50 / -0.85%
|
58.00
|
59.00
|
57.50
|
58.50
|
58.50
|
8.17
|
13,710
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAA
|
1,200,400
|
9.30
|
0.65%
|
|
|
ABS
|
64,000
|
3.95
|
0.77%
|
|
|
APC
|
300
|
6.50
|
0.00%
|
|
|
APH
|
415,000
|
6.36
|
-0.31%
|
|
|
APP
|
21,500
|
7.30
|
2.82%
|
|
|
BMP
|
627,100
|
130.00
|
4.08%
|
|
|
BRC
|
3,400
|
13.30
|
0.38%
|
|
|
BRR
|
9,000
|
18.00
|
0.00%
|
|
|
CSV
|
2,550,700
|
36.20
|
-2.16%
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|