|
Closing price on 8/20/2021
|
|
Open |
63.90 |
High |
63.90 |
Low |
62.60 |
Volume |
299,300 |
Split-adjusted Price |
28.25 |
|
|
DPR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/20/2021
|
-1.20 / -1.88%
|
63.90
|
63.90
|
62.60
|
62.80
|
63.21
|
28.25
|
299,300
|
|
8/19/2021
|
+2.40 / +3.90%
|
61.40
|
64.30
|
61.40
|
64.00
|
63.19
|
28.79
|
321,600
|
|
8/18/2021
|
+0.60 / +0.98%
|
60.50
|
62.10
|
60.40
|
61.60
|
61.32
|
27.71
|
146,400
|
|
8/17/2021
|
-1.30 / -2.09%
|
62.40
|
62.40
|
60.50
|
61.00
|
61.19
|
27.44
|
249,700
|
|
8/16/2021
|
+3.90 / +6.68%
|
59.10
|
62.40
|
59.00
|
62.30
|
61.32
|
28.02
|
437,400
|
|
8/13/2021
|
+0.30 / +0.52%
|
58.10
|
58.50
|
57.60
|
58.40
|
57.97
|
26.27
|
263,700
|
|
8/12/2021
|
-0.10 / -0.17%
|
58.20
|
58.30
|
57.90
|
58.10
|
58.03
|
26.13
|
83,300
|
|
8/11/2021
|
+0.20 / +0.34%
|
58.00
|
58.80
|
57.60
|
58.20
|
58.26
|
26.18
|
294,800
|
|
8/10/2021
|
-0.60 / -1.02%
|
58.70
|
59.20
|
58.00
|
58.00
|
58.30
|
26.09
|
90,700
|
|
8/9/2021
|
+1.10 / +1.91%
|
57.30
|
58.70
|
57.30
|
58.60
|
58.31
|
26.36
|
63,300
|
|
8/6/2021
|
-0.40 / -0.69%
|
57.90
|
57.90
|
57.30
|
57.50
|
57.61
|
25.86
|
69,800
|
|
8/5/2021
|
-0.30 / -0.52%
|
58.20
|
58.40
|
57.30
|
57.90
|
57.70
|
26.04
|
70,100
|
|
8/4/2021
|
+0.70 / +1.22%
|
57.40
|
58.60
|
57.20
|
58.20
|
57.76
|
26.18
|
136,000
|
|
8/3/2021
|
-0.70 / -1.20%
|
57.80
|
58.50
|
57.50
|
57.50
|
57.76
|
25.86
|
86,800
|
|
8/2/2021
|
-0.10 / -0.17%
|
58.20
|
58.70
|
57.20
|
58.20
|
58.11
|
26.18
|
105,900
|
|
7/30/2021
|
-0.50 / -0.85%
|
58.30
|
58.70
|
58.00
|
58.30
|
58.38
|
26.22
|
46,900
|
|
7/29/2021
|
+0.30 / +0.51%
|
59.20
|
59.20
|
58.10
|
58.80
|
58.58
|
26.45
|
72,600
|
|
7/28/2021
|
-0.40 / -0.66%
|
60.00
|
60.50
|
59.50
|
60.00
|
60.00
|
26.31
|
186,800
|
|
7/27/2021
|
+0.40 / +0.67%
|
60.10
|
60.50
|
59.80
|
60.40
|
60.10
|
26.49
|
50,100
|
|
7/26/2021
|
-0.40 / -0.66%
|
60.00
|
60.50
|
59.50
|
60.00
|
59.77
|
26.31
|
43,200
|
|
7/23/2021
|
-0.10 / -0.17%
|
60.50
|
61.00
|
60.40
|
60.40
|
60.70
|
26.49
|
137,900
|
|
7/22/2021
|
-0.30 / -0.49%
|
60.80
|
60.90
|
60.40
|
60.50
|
60.58
|
26.53
|
124,800
|
|
7/21/2021
|
-0.70 / -1.14%
|
61.50
|
61.50
|
60.30
|
60.80
|
60.65
|
26.66
|
57,200
|
|
7/20/2021
|
+2.00 / +3.36%
|
60.80
|
61.50
|
59.70
|
61.50
|
60.27
|
26.97
|
147,000
|
|
7/19/2021
|
-1.20 / -1.98%
|
59.20
|
61.30
|
59.20
|
59.50
|
59.87
|
26.09
|
433,700
|
|
7/16/2021
|
-1.10 / -1.78%
|
61.80
|
61.80
|
60.00
|
60.70
|
60.43
|
26.62
|
260,500
|
|
7/15/2021
|
+2.20 / +3.69%
|
60.00
|
61.90
|
59.60
|
61.80
|
60.89
|
27.10
|
101,400
|
|
7/14/2021
|
-2.40 / -3.87%
|
61.40
|
61.50
|
59.60
|
59.60
|
60.47
|
26.14
|
163,000
|
|
7/13/2021
|
+1.60 / +2.65%
|
60.70
|
62.00
|
60.60
|
62.00
|
61.37
|
27.19
|
49,500
|
|
7/12/2021
|
-1.20 / -1.95%
|
61.20
|
61.20
|
58.70
|
60.40
|
59.36
|
26.49
|
428,100
|
|
|
|
|
|
|
|
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
|
|
|
|
|