Closing price on 7/5/2012
|
|
Open |
52.50 |
High |
53.00 |
Low |
52.00 |
Volume |
600 |
Split-adjusted Price |
8.15 |
|
|
DPR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/5/2012
|
-0.50 / -0.95%
|
52.50
|
53.00
|
52.00
|
52.00
|
52.00
|
8.15
|
600
|
|
7/4/2012
|
+0.50 / +0.96%
|
52.50
|
52.50
|
52.50
|
52.50
|
52.50
|
8.23
|
10
|
|
7/3/2012
|
0.00 / 0.00%
|
52.00
|
52.50
|
52.00
|
52.00
|
52.00
|
8.15
|
10,940
|
|
7/2/2012
|
0.00 / 0.00%
|
52.50
|
52.50
|
52.00
|
52.00
|
52.00
|
8.15
|
7,040
|
|
6/29/2012
|
-0.50 / -0.95%
|
52.00
|
52.00
|
52.00
|
52.00
|
52.00
|
8.15
|
970
|
|
6/28/2012
|
+1.00 / +1.94%
|
51.50
|
52.50
|
51.50
|
52.50
|
52.50
|
8.23
|
1,110
|
|
6/27/2012
|
0.00 / 0.00%
|
52.50
|
52.50
|
51.50
|
51.50
|
51.50
|
8.07
|
1,090
|
|
6/26/2012
|
0.00 / 0.00%
|
51.50
|
52.00
|
51.50
|
51.50
|
51.50
|
8.07
|
16,910
|
|
6/25/2012
|
0.00 / 0.00%
|
51.50
|
52.50
|
51.50
|
51.50
|
51.50
|
8.07
|
16,130
|
|
6/22/2012
|
+0.50 / +0.98%
|
51.00
|
51.50
|
51.00
|
51.50
|
51.50
|
8.07
|
1,620
|
|
6/21/2012
|
-1.00 / -1.92%
|
51.00
|
51.00
|
51.00
|
51.00
|
51.00
|
7.99
|
3,490
|
|
6/20/2012
|
0.00 / 0.00%
|
53.00
|
53.00
|
52.00
|
52.00
|
52.00
|
8.15
|
70
|
|
6/19/2012
|
-1.00 / -1.89%
|
52.00
|
52.00
|
52.00
|
52.00
|
52.00
|
8.15
|
13,150
|
|
6/18/2012
|
+0.50 / +0.95%
|
54.00
|
54.00
|
52.00
|
53.00
|
53.00
|
8.31
|
460
|
|
6/15/2012
|
+0.50 / +0.96%
|
54.00
|
54.00
|
52.00
|
52.50
|
52.50
|
8.23
|
6,120
|
|
6/14/2012
|
+0.50 / +0.97%
|
51.50
|
52.00
|
51.50
|
52.00
|
52.00
|
8.15
|
25,100
|
|
6/13/2012
|
+0.50 / +0.98%
|
51.00
|
51.50
|
51.00
|
51.50
|
51.50
|
8.07
|
10,300
|
|
6/12/2012
|
0.00 / 0.00%
|
51.00
|
51.00
|
51.00
|
51.00
|
51.00
|
7.99
|
10,240
|
|
6/11/2012
|
+0.50 / +0.99%
|
51.00
|
51.00
|
51.00
|
51.00
|
51.00
|
7.99
|
8,160
|
|
6/8/2012
|
0.00 / 0.00%
|
50.50
|
51.50
|
50.00
|
50.50
|
50.50
|
7.92
|
31,420
|
|
6/7/2012
|
+1.60 / +3.27%
|
50.00
|
50.50
|
48.90
|
50.50
|
50.50
|
7.92
|
6,280
|
|
6/6/2012
|
+0.90 / +1.88%
|
48.90
|
48.90
|
48.00
|
48.90
|
48.90
|
7.67
|
1,070
|
|
6/5/2012
|
0.00 / 0.00%
|
47.90
|
48.00
|
47.40
|
48.00
|
48.00
|
7.52
|
3,520
|
|
6/4/2012
|
-1.80 / -3.61%
|
48.00
|
48.10
|
47.50
|
48.00
|
48.00
|
7.52
|
74,310
|
|
6/1/2012
|
-0.10 / -0.20%
|
49.90
|
49.90
|
48.00
|
49.80
|
49.80
|
7.81
|
1,900
|
|
5/31/2012
|
-0.10 / -0.20%
|
48.00
|
49.90
|
48.00
|
49.90
|
49.90
|
7.82
|
5,220
|
|
5/30/2012
|
0.00 / 0.00%
|
50.00
|
50.00
|
50.00
|
50.00
|
50.00
|
7.84
|
50
|
|
5/29/2012
|
+1.30 / +2.67%
|
48.70
|
50.00
|
48.00
|
50.00
|
50.00
|
7.84
|
3,320
|
|
5/28/2012
|
+0.10 / +0.21%
|
48.60
|
49.00
|
48.60
|
48.70
|
48.70
|
7.63
|
2,350
|
|
5/25/2012
|
+0.60 / +1.25%
|
48.00
|
49.50
|
48.00
|
48.60
|
48.60
|
7.62
|
9,300
|
|
|