|
Closing price on 8/4/2011
|
|
Open |
53.50 |
High |
54.00 |
Low |
53.50 |
Volume |
1,800 |
Split-adjusted Price |
8.00 |
|
|
DPR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/4/2011
|
0.00 / 0.00%
|
53.50
|
54.00
|
53.50
|
54.00
|
54.00
|
8.00
|
1,800
|
|
8/3/2011
|
-0.50 / -0.92%
|
52.50
|
54.00
|
52.50
|
54.00
|
54.00
|
8.00
|
220
|
|
8/2/2011
|
0.00 / 0.00%
|
54.50
|
54.50
|
54.50
|
54.50
|
54.50
|
8.07
|
1,000
|
|
8/1/2011
|
0.00 / 0.00%
|
54.50
|
54.50
|
54.50
|
54.50
|
54.50
|
8.07
|
0
|
|
7/29/2011
|
0.00 / 0.00%
|
54.50
|
54.50
|
54.50
|
54.50
|
54.50
|
8.07
|
2,500
|
|
7/28/2011
|
-0.50 / -0.91%
|
55.00
|
55.00
|
54.00
|
54.50
|
54.50
|
8.07
|
12,730
|
|
7/27/2011
|
0.00 / 0.00%
|
55.00
|
55.00
|
54.50
|
55.00
|
55.00
|
8.14
|
47,650
|
|
7/26/2011
|
+0.50 / +0.92%
|
55.00
|
55.00
|
54.50
|
55.00
|
55.00
|
8.14
|
35,540
|
|
7/25/2011
|
-0.50 / -0.91%
|
55.00
|
55.00
|
54.00
|
54.50
|
54.50
|
8.07
|
3,670
|
|
7/22/2011
|
0.00 / 0.00%
|
55.00
|
55.00
|
55.00
|
55.00
|
55.00
|
8.14
|
7,000
|
|
7/21/2011
|
0.00 / 0.00%
|
55.00
|
55.00
|
55.00
|
55.00
|
55.00
|
8.14
|
17,150
|
|
7/20/2011
|
0.00 / 0.00%
|
55.00
|
55.00
|
55.00
|
55.00
|
55.00
|
8.14
|
12,230
|
|
7/19/2011
|
-0.50 / -0.90%
|
55.00
|
55.00
|
55.00
|
55.00
|
55.00
|
8.14
|
17,000
|
|
7/18/2011
|
0.00 / 0.00%
|
55.50
|
55.50
|
55.00
|
55.50
|
55.50
|
8.22
|
18,300
|
|
7/15/2011
|
+0.50 / +0.91%
|
55.00
|
55.50
|
55.00
|
55.50
|
55.50
|
8.22
|
8,600
|
|
7/14/2011
|
0.00 / 0.00%
|
55.00
|
55.00
|
55.00
|
55.00
|
55.00
|
8.14
|
30,450
|
|
7/13/2011
|
0.00 / 0.00%
|
55.00
|
55.00
|
55.00
|
55.00
|
55.00
|
8.14
|
7,500
|
|
7/12/2011
|
0.00 / 0.00%
|
55.00
|
55.00
|
54.50
|
55.00
|
55.00
|
8.14
|
86,590
|
|
7/11/2011
|
-0.50 / -0.90%
|
55.00
|
55.50
|
55.00
|
55.00
|
55.00
|
8.14
|
70,060
|
|
7/8/2011
|
+1.00 / +1.83%
|
55.00
|
55.50
|
55.00
|
55.50
|
55.50
|
8.22
|
29,130
|
|
7/7/2011
|
-0.50 / -0.91%
|
54.00
|
54.50
|
54.00
|
54.50
|
54.50
|
8.07
|
35,400
|
|
7/6/2011
|
-1.50 / -2.65%
|
55.50
|
56.50
|
55.00
|
55.00
|
55.00
|
8.14
|
76,200
|
|
7/5/2011
|
+1.00 / +1.80%
|
55.00
|
56.50
|
55.00
|
56.50
|
56.50
|
8.37
|
43,100
|
|
7/4/2011
|
0.00 / 0.00%
|
55.50
|
56.00
|
55.50
|
55.50
|
55.50
|
8.22
|
10,200
|
|
7/1/2011
|
-0.50 / -0.89%
|
55.00
|
55.50
|
55.00
|
55.50
|
55.50
|
8.22
|
8,020
|
|
6/30/2011
|
+0.50 / +0.90%
|
55.00
|
56.00
|
55.00
|
56.00
|
56.00
|
8.29
|
33,420
|
|
6/29/2011
|
+0.50 / +0.91%
|
54.50
|
55.50
|
54.50
|
55.50
|
55.50
|
8.22
|
12,900
|
|
6/28/2011
|
0.00 / 0.00%
|
53.50
|
55.00
|
53.50
|
55.00
|
55.00
|
8.14
|
13,150
|
|
6/27/2011
|
+0.50 / +0.92%
|
54.50
|
55.00
|
53.00
|
55.00
|
55.00
|
8.14
|
7,410
|
|
6/24/2011
|
+0.50 / +0.93%
|
53.00
|
54.50
|
52.00
|
54.50
|
54.50
|
8.07
|
7,290
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAA
|
1,798,300
|
9.24
|
-1.39%
|
|
|
ABS
|
302,400
|
3.92
|
0.51%
|
|
|
APC
|
7,700
|
6.50
|
0.00%
|
|
|
APH
|
356,900
|
6.38
|
0.00%
|
|
|
APP
|
25,600
|
7.20
|
-4.00%
|
|
|
BMP
|
441,100
|
124.90
|
2.38%
|
|
|
BRC
|
5,100
|
13.25
|
0.76%
|
|
|
BRR
|
4,100
|
18.00
|
-1.10%
|
|
|
CSV
|
1,011,500
|
37.00
|
-1.07%
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|