|
Closing price on 7/5/2013
|
|
Open |
46.00 |
High |
47.00 |
Low |
46.00 |
Volume |
1,680 |
Split-adjusted Price |
7.98 |
|
|
DPR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/5/2013
|
-1.00 / -2.08%
|
46.00
|
47.00
|
46.00
|
47.00
|
47.00
|
7.98
|
1,680
|
|
7/4/2013
|
+2.00 / +4.35%
|
46.10
|
48.00
|
46.00
|
48.00
|
48.00
|
8.15
|
1,540
|
|
7/3/2013
|
0.00 / 0.00%
|
46.00
|
46.00
|
46.00
|
46.00
|
46.00
|
7.81
|
1,450
|
|
7/2/2013
|
0.00 / 0.00%
|
46.90
|
46.90
|
46.00
|
46.00
|
46.00
|
7.81
|
500
|
|
7/1/2013
|
-2.50 / -5.15%
|
48.40
|
48.40
|
46.00
|
46.00
|
46.00
|
7.81
|
7,840
|
|
6/28/2013
|
0.00 / 0.00%
|
48.50
|
48.50
|
48.50
|
48.50
|
48.50
|
8.24
|
1,210
|
|
6/27/2013
|
+0.50 / +1.04%
|
48.50
|
48.50
|
48.50
|
48.50
|
48.50
|
8.24
|
40
|
|
6/26/2013
|
+2.70 / +5.96%
|
47.00
|
48.00
|
45.00
|
48.00
|
48.00
|
8.15
|
2,350
|
|
6/25/2013
|
-3.20 / -6.60%
|
49.00
|
49.00
|
45.30
|
45.30
|
45.30
|
7.69
|
6,210
|
|
6/24/2013
|
-1.50 / -3.00%
|
49.00
|
49.10
|
48.50
|
48.50
|
48.50
|
8.24
|
14,200
|
|
6/21/2013
|
0.00 / 0.00%
|
50.00
|
50.00
|
50.00
|
50.00
|
50.00
|
8.49
|
620
|
|
6/20/2013
|
0.00 / 0.00%
|
50.00
|
50.00
|
49.00
|
50.00
|
50.00
|
8.49
|
4,250
|
|
6/19/2013
|
-0.50 / -0.99%
|
50.00
|
50.00
|
50.00
|
50.00
|
50.00
|
8.49
|
1,030
|
|
6/18/2013
|
0.00 / 0.00%
|
50.50
|
51.00
|
50.00
|
50.50
|
50.50
|
8.58
|
17,540
|
|
6/17/2013
|
-0.50 / -0.98%
|
50.50
|
50.50
|
50.50
|
50.50
|
50.50
|
8.58
|
100
|
|
6/14/2013
|
-2.00 / -3.77%
|
53.00
|
53.00
|
50.50
|
51.00
|
51.00
|
8.66
|
536,830
|
|
6/13/2013
|
+2.50 / +4.95%
|
50.50
|
53.00
|
50.00
|
53.00
|
53.00
|
9.00
|
530,700
|
|
6/12/2013
|
-0.50 / -0.98%
|
50.50
|
50.50
|
50.00
|
50.50
|
50.50
|
8.58
|
2,930
|
|
6/11/2013
|
+0.50 / +0.99%
|
50.50
|
51.00
|
50.50
|
51.00
|
51.00
|
8.49
|
201,070
|
|
6/10/2013
|
-0.50 / -0.98%
|
51.00
|
51.50
|
50.00
|
50.50
|
50.50
|
8.41
|
4,200
|
|
6/7/2013
|
0.00 / 0.00%
|
51.00
|
51.00
|
50.00
|
51.00
|
51.00
|
8.49
|
9,170
|
|
6/6/2013
|
+0.50 / +0.99%
|
50.50
|
51.00
|
49.50
|
51.00
|
51.00
|
8.49
|
1,220
|
|
6/5/2013
|
+0.50 / +1.00%
|
50.50
|
50.50
|
50.00
|
50.50
|
50.50
|
8.41
|
9,060
|
|
6/4/2013
|
-2.00 / -3.85%
|
51.00
|
51.00
|
50.00
|
50.00
|
50.00
|
8.33
|
12,800
|
|
6/3/2013
|
0.00 / 0.00%
|
52.00
|
52.00
|
52.00
|
52.00
|
52.00
|
8.66
|
600
|
|
5/31/2013
|
0.00 / 0.00%
|
51.00
|
53.00
|
51.00
|
52.00
|
52.00
|
8.66
|
1,300
|
|
5/30/2013
|
+1.00 / +1.96%
|
51.00
|
52.00
|
51.00
|
52.00
|
52.00
|
8.66
|
8,460
|
|
5/29/2013
|
0.00 / 0.00%
|
51.50
|
52.50
|
51.00
|
51.00
|
51.00
|
8.49
|
2,920
|
|
5/28/2013
|
+0.50 / +0.99%
|
50.50
|
51.00
|
50.50
|
51.00
|
51.00
|
8.49
|
2,700
|
|
5/27/2013
|
-1.00 / -1.94%
|
52.50
|
52.50
|
50.50
|
50.50
|
50.50
|
8.41
|
7,290
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAA
|
2,312,700
|
7.68
|
0.00%
|
|
|
ABS
|
620,200
|
3.82
|
2.14%
|
|
|
APC
|
13,700
|
8.70
|
1.16%
|
|
|
APH
|
354,700
|
6.66
|
-0.60%
|
|
|
APP
|
24,900
|
7.70
|
2.67%
|
|
|
BMP
|
99,800
|
143.80
|
-1.44%
|
|
|
BRC
|
14,500
|
14.40
|
0.35%
|
|
|
BRR
|
4,200
|
19.30
|
-3.02%
|
|
|
CSV
|
2,942,400
|
36.40
|
0.69%
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|