|
Closing price on 7/2/2015
|
|
Open |
32.10 |
High |
32.70 |
Low |
32.10 |
Volume |
8,990 |
Split-adjusted Price |
6.86 |
|
|
DPR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/2/2015
|
+0.70 / +2.19%
|
32.10
|
32.70
|
32.10
|
32.70
|
32.48
|
6.86
|
8,990
|
|
7/1/2015
|
+0.10 / +0.31%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
6.71
|
7,500
|
|
6/30/2015
|
-0.30 / -0.93%
|
32.20
|
32.20
|
31.90
|
31.90
|
32.00
|
6.69
|
22,280
|
|
6/29/2015
|
+0.40 / +1.26%
|
31.70
|
32.20
|
31.70
|
32.20
|
31.95
|
6.75
|
2,660
|
|
6/26/2015
|
-0.20 / -0.63%
|
32.00
|
32.00
|
31.80
|
31.80
|
31.97
|
6.67
|
23,650
|
|
6/25/2015
|
0.00 / 0.00%
|
32.00
|
32.50
|
32.00
|
32.00
|
32.23
|
6.71
|
2,110
|
|
6/24/2015
|
-1.00 / -3.03%
|
33.00
|
33.00
|
32.00
|
32.00
|
32.25
|
6.71
|
12,310
|
|
6/23/2015
|
+1.00 / +3.13%
|
32.50
|
33.00
|
32.50
|
33.00
|
32.60
|
6.92
|
4,080
|
|
6/22/2015
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
6.71
|
100
|
|
6/19/2015
|
+0.50 / +1.59%
|
31.50
|
32.00
|
31.50
|
32.00
|
31.98
|
6.71
|
13,790
|
|
6/18/2015
|
0.00 / 0.00%
|
32.50
|
32.50
|
31.50
|
31.50
|
32.08
|
6.61
|
2,120
|
|
6/17/2015
|
-0.40 / -1.25%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
6.61
|
13,450
|
|
6/16/2015
|
-0.20 / -0.62%
|
32.10
|
32.10
|
31.90
|
31.90
|
32.00
|
6.69
|
12,480
|
|
6/15/2015
|
-0.40 / -1.23%
|
32.50
|
32.50
|
32.00
|
32.10
|
32.50
|
6.73
|
800
|
|
6/12/2015
|
-1.00 / -2.99%
|
34.00
|
34.00
|
32.50
|
32.50
|
32.86
|
6.81
|
1,100
|
|
6/11/2015
|
+1.70 / +5.35%
|
31.90
|
33.50
|
31.90
|
33.50
|
33.00
|
7.02
|
20,300
|
|
6/10/2015
|
-0.10 / -0.31%
|
31.90
|
31.90
|
31.80
|
31.80
|
31.83
|
6.67
|
3,550
|
|
6/9/2015
|
0.00 / 0.00%
|
31.90
|
31.90
|
31.80
|
31.90
|
31.84
|
6.69
|
21,260
|
|
6/8/2015
|
-0.30 / -0.93%
|
32.20
|
32.20
|
31.90
|
31.90
|
32.03
|
6.69
|
26,100
|
|
6/5/2015
|
0.00 / 0.00%
|
32.20
|
32.20
|
32.10
|
32.20
|
32.18
|
6.75
|
14,420
|
|
6/4/2015
|
0.00 / 0.00%
|
32.50
|
32.50
|
32.20
|
32.20
|
32.24
|
6.75
|
10,700
|
|
6/3/2015
|
-0.30 / -0.92%
|
32.70
|
32.70
|
32.20
|
32.20
|
32.39
|
6.75
|
25,220
|
|
6/2/2015
|
0.00 / 0.00%
|
32.80
|
32.80
|
32.50
|
32.50
|
32.54
|
6.81
|
7,130
|
|
6/1/2015
|
0.00 / 0.00%
|
32.80
|
32.80
|
32.50
|
32.50
|
32.56
|
6.81
|
27,760
|
|
5/29/2015
|
0.00 / 0.00%
|
32.50
|
32.60
|
32.50
|
32.50
|
32.51
|
6.81
|
13,750
|
|
5/28/2015
|
0.00 / 0.00%
|
32.50
|
33.00
|
32.50
|
32.50
|
32.67
|
6.81
|
20,250
|
|
5/27/2015
|
-0.40 / -1.22%
|
32.90
|
32.90
|
32.50
|
32.50
|
32.65
|
6.81
|
21,000
|
|
5/26/2015
|
0.00 / 0.00%
|
32.90
|
32.90
|
32.90
|
32.90
|
32.90
|
6.90
|
3,070
|
|
5/25/2015
|
0.00 / 0.00%
|
32.80
|
32.90
|
32.80
|
32.90
|
32.80
|
6.90
|
5,030
|
|
5/22/2015
|
+0.20 / +0.61%
|
32.90
|
32.90
|
32.90
|
32.90
|
32.90
|
6.90
|
15,500
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|