|
Closing price on 7/9/2021
|
|
Open |
61.50 |
High |
63.20 |
Low |
61.40 |
Volume |
206,000 |
Split-adjusted Price |
27.01 |
|
|
DPR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/9/2021
|
-1.40 / -2.22%
|
61.50
|
63.20
|
61.40
|
61.60
|
62.19
|
27.01
|
206,000
|
|
7/8/2021
|
-1.80 / -2.78%
|
64.50
|
64.80
|
62.00
|
63.00
|
63.61
|
27.63
|
93,000
|
|
7/7/2021
|
+2.70 / +4.35%
|
61.50
|
65.00
|
60.00
|
64.80
|
62.42
|
28.42
|
317,000
|
|
7/6/2021
|
-4.10 / -6.19%
|
66.90
|
66.90
|
62.10
|
62.10
|
65.55
|
27.23
|
121,800
|
|
7/5/2021
|
+1.50 / +2.32%
|
67.50
|
67.50
|
65.70
|
66.20
|
66.37
|
29.03
|
186,800
|
|
7/2/2021
|
+3.30 / +5.37%
|
61.90
|
64.70
|
61.90
|
64.70
|
63.93
|
28.37
|
199,400
|
|
7/1/2021
|
+0.90 / +1.49%
|
60.50
|
61.50
|
60.50
|
61.40
|
60.85
|
26.93
|
138,000
|
|
6/30/2021
|
-0.50 / -0.82%
|
60.50
|
61.00
|
60.40
|
60.50
|
60.65
|
26.53
|
79,400
|
|
6/29/2021
|
-1.00 / -1.61%
|
62.00
|
62.00
|
61.00
|
61.00
|
61.24
|
26.75
|
94,400
|
|
6/28/2021
|
0.00 / 0.00%
|
61.90
|
62.00
|
61.20
|
62.00
|
62.00
|
27.19
|
182,400
|
|
6/25/2021
|
+1.30 / +2.14%
|
60.50
|
62.00
|
60.50
|
62.00
|
61.64
|
27.19
|
94,500
|
|
6/24/2021
|
+0.10 / +0.17%
|
60.60
|
61.50
|
60.00
|
60.70
|
60.72
|
26.62
|
132,500
|
|
6/23/2021
|
-0.70 / -1.14%
|
61.10
|
61.20
|
60.10
|
60.60
|
60.60
|
26.58
|
487,900
|
|
6/22/2021
|
-1.20 / -1.92%
|
62.50
|
62.50
|
61.00
|
61.30
|
61.29
|
26.88
|
420,100
|
|
6/21/2021
|
0.00 / 0.00%
|
62.20
|
62.80
|
62.20
|
62.50
|
62.51
|
27.41
|
302,900
|
|
6/18/2021
|
+0.70 / +1.13%
|
61.50
|
63.80
|
61.50
|
62.50
|
62.40
|
27.41
|
338,600
|
|
6/17/2021
|
-1.10 / -1.75%
|
62.40
|
62.50
|
60.70
|
61.80
|
61.31
|
27.10
|
405,500
|
|
6/16/2021
|
-0.90 / -1.41%
|
63.50
|
63.80
|
62.90
|
62.90
|
63.50
|
27.59
|
122,900
|
|
6/15/2021
|
0.00 / 0.00%
|
63.80
|
64.10
|
63.40
|
63.80
|
63.86
|
27.98
|
247,300
|
|
6/14/2021
|
+0.80 / +1.27%
|
64.50
|
64.50
|
63.40
|
63.80
|
63.98
|
27.98
|
407,100
|
|
6/11/2021
|
+1.50 / +2.44%
|
63.70
|
63.70
|
61.70
|
63.00
|
62.69
|
27.63
|
492,200
|
|
6/10/2021
|
-3.20 / -4.95%
|
66.50
|
66.50
|
61.50
|
61.50
|
63.86
|
26.97
|
85,300
|
|
6/9/2021
|
+3.70 / +6.07%
|
61.00
|
65.00
|
59.50
|
64.70
|
62.49
|
28.37
|
241,000
|
|
6/8/2021
|
+3.80 / +6.64%
|
61.00
|
61.20
|
59.50
|
61.00
|
61.14
|
26.75
|
541,400
|
|
6/7/2021
|
+3.70 / +6.92%
|
53.90
|
57.20
|
53.90
|
57.20
|
56.99
|
25.09
|
385,700
|
|
6/4/2021
|
+1.30 / +2.49%
|
53.00
|
53.50
|
52.50
|
53.50
|
53.04
|
23.46
|
282,800
|
|
6/3/2021
|
+1.50 / +2.96%
|
51.00
|
53.00
|
50.80
|
52.20
|
51.50
|
22.89
|
271,900
|
|
6/2/2021
|
-0.50 / -0.98%
|
51.20
|
51.30
|
50.70
|
50.70
|
51.01
|
22.23
|
49,200
|
|
6/1/2021
|
+0.70 / +1.39%
|
51.00
|
51.40
|
50.80
|
51.20
|
51.17
|
22.45
|
133,400
|
|
5/31/2021
|
+0.50 / +1.00%
|
50.40
|
51.50
|
50.00
|
50.50
|
50.47
|
22.15
|
31,700
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAA
|
1,088,800
|
9.43
|
-0.21%
|
|
|
ABS
|
84,700
|
4.21
|
-0.24%
|
|
|
APC
|
1,600
|
6.60
|
-2.94%
|
|
|
APH
|
699,700
|
6.33
|
-0.16%
|
|
|
APP
|
50,400
|
4.70
|
14.63%
|
|
|
BMP
|
104,200
|
115.80
|
-0.34%
|
|
|
BRC
|
11,200
|
13.00
|
1.56%
|
|
|
BRR
|
1,200
|
18.10
|
-0.55%
|
|
|
CSV
|
849,600
|
38.10
|
-0.26%
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|