|
Closing price on 8/17/2016
|
|
| Open |
35.40 |
| High |
35.50 |
| Low |
35.20 |
| Volume |
2,460 |
| Split-adjusted Price |
7.88 |
|
|
DPR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/17/2016
|
-0.20 / -0.56%
|
35.40
|
35.50
|
35.20
|
35.20
|
35.37
|
7.88
|
2,460
|
|
|
8/16/2016
|
+0.60 / +1.72%
|
34.80
|
36.00
|
34.80
|
35.40
|
35.07
|
7.93
|
28,400
|
|
|
8/15/2016
|
0.00 / 0.00%
|
34.60
|
34.80
|
34.60
|
34.80
|
34.79
|
7.79
|
9,860
|
|
|
8/12/2016
|
0.00 / 0.00%
|
34.70
|
34.80
|
34.50
|
34.80
|
34.70
|
7.79
|
9,190
|
|
|
8/11/2016
|
0.00 / 0.00%
|
34.70
|
34.80
|
34.70
|
34.80
|
34.75
|
7.79
|
2,320
|
|
|
8/10/2016
|
-0.10 / -0.29%
|
34.80
|
34.80
|
34.80
|
34.80
|
34.80
|
7.79
|
750
|
|
|
8/9/2016
|
0.00 / 0.00%
|
34.90
|
34.90
|
34.90
|
34.90
|
34.90
|
7.81
|
100
|
|
|
8/8/2016
|
0.00 / 0.00%
|
34.80
|
34.90
|
34.80
|
34.90
|
34.85
|
7.81
|
120
|
|
|
8/5/2016
|
+0.40 / +1.16%
|
34.50
|
35.00
|
34.00
|
34.90
|
34.41
|
7.81
|
4,940
|
|
|
8/4/2016
|
-0.20 / -0.58%
|
34.20
|
34.70
|
34.10
|
34.50
|
34.57
|
7.73
|
1,880
|
|
|
8/3/2016
|
0.00 / 0.00%
|
34.70
|
34.70
|
34.70
|
34.70
|
34.70
|
7.77
|
200
|
|
|
8/2/2016
|
-0.30 / -0.86%
|
34.70
|
34.70
|
34.70
|
34.70
|
34.70
|
7.77
|
30
|
|
|
8/1/2016
|
0.00 / 0.00%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
7.84
|
100
|
|
|
7/29/2016
|
+0.20 / +0.57%
|
34.20
|
35.00
|
34.20
|
35.00
|
34.22
|
7.84
|
5,670
|
|
|
7/28/2016
|
0.00 / 0.00%
|
35.10
|
35.10
|
34.20
|
34.80
|
34.80
|
7.79
|
250
|
|
|
7/27/2016
|
-0.10 / -0.29%
|
34.80
|
34.80
|
34.50
|
34.80
|
34.55
|
7.79
|
8,190
|
|
|
7/26/2016
|
0.00 / 0.00%
|
34.90
|
34.90
|
34.60
|
34.90
|
34.85
|
7.81
|
660
|
|
|
7/25/2016
|
-0.20 / -0.57%
|
34.90
|
34.90
|
34.50
|
34.90
|
34.62
|
7.81
|
260
|
|
|
7/22/2016
|
0.00 / 0.00%
|
35.10
|
35.10
|
35.10
|
35.10
|
35.10
|
7.86
|
0
|
|
|
7/21/2016
|
+0.40 / +1.15%
|
35.00
|
35.10
|
34.50
|
35.10
|
34.59
|
7.86
|
25,930
|
|
|
7/20/2016
|
+0.10 / +0.29%
|
34.50
|
35.00
|
34.50
|
34.70
|
34.68
|
7.77
|
15,340
|
|
|
7/19/2016
|
-0.50 / -1.42%
|
35.00
|
35.00
|
34.50
|
34.60
|
34.62
|
7.75
|
5,720
|
|
|
7/18/2016
|
-0.10 / -0.28%
|
35.20
|
35.20
|
34.70
|
35.10
|
35.05
|
7.86
|
1,500
|
|
|
7/15/2016
|
-0.10 / -0.28%
|
35.30
|
35.30
|
35.20
|
35.20
|
35.25
|
7.88
|
2,330
|
|
|
7/14/2016
|
+0.40 / +1.15%
|
35.00
|
35.40
|
34.50
|
35.30
|
34.99
|
7.90
|
29,810
|
|
|
7/13/2016
|
-0.10 / -0.29%
|
35.20
|
35.20
|
34.80
|
34.90
|
34.97
|
7.81
|
6,720
|
|
|
7/12/2016
|
+0.50 / +1.45%
|
35.40
|
35.40
|
34.50
|
35.00
|
35.08
|
7.84
|
390
|
|
|
7/11/2016
|
-0.40 / -1.15%
|
35.10
|
35.10
|
34.50
|
34.50
|
34.56
|
7.73
|
3,790
|
|
|
7/8/2016
|
-0.30 / -0.85%
|
34.40
|
35.50
|
34.40
|
34.90
|
34.85
|
7.81
|
6,140
|
|
|
7/7/2016
|
0.00 / 0.00%
|
35.30
|
35.30
|
34.80
|
35.20
|
35.15
|
7.88
|
1,750
|
|
|