|
Closing price on 8/9/2024
|
|
Open |
39.65 |
High |
39.85 |
Low |
39.15 |
Volume |
202,100 |
Split-adjusted Price |
38.20 |
|
|
DPR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/9/2024
|
+0.45 / +1.15%
|
39.65
|
39.85
|
39.15
|
39.60
|
39.41
|
38.20
|
202,100
|
|
8/8/2024
|
-0.50 / -1.26%
|
39.65
|
39.65
|
38.95
|
39.15
|
39.22
|
37.76
|
148,100
|
|
8/7/2024
|
+0.65 / +1.67%
|
39.20
|
39.70
|
38.70
|
39.65
|
38.98
|
38.25
|
143,900
|
|
8/6/2024
|
+1.00 / +2.63%
|
38.50
|
39.00
|
37.25
|
39.00
|
38.18
|
37.62
|
286,200
|
|
8/5/2024
|
-2.00 / -5.00%
|
39.00
|
39.85
|
38.00
|
38.00
|
38.65
|
36.65
|
607,800
|
|
8/2/2024
|
+0.20 / +0.50%
|
38.90
|
40.50
|
38.90
|
40.00
|
39.62
|
38.58
|
260,200
|
|
8/1/2024
|
-0.80 / -1.97%
|
40.65
|
41.00
|
38.90
|
39.80
|
39.71
|
38.39
|
816,100
|
|
7/31/2024
|
-1.25 / -2.99%
|
42.30
|
42.30
|
40.60
|
40.60
|
41.39
|
39.16
|
418,000
|
|
7/30/2024
|
-0.35 / -0.83%
|
42.00
|
42.30
|
41.65
|
41.85
|
42.00
|
40.37
|
293,400
|
|
7/29/2024
|
+0.20 / +0.48%
|
42.50
|
42.50
|
41.90
|
42.20
|
42.13
|
40.71
|
210,600
|
|
7/26/2024
|
+0.50 / +1.20%
|
41.50
|
42.10
|
41.50
|
42.00
|
41.78
|
40.51
|
259,300
|
|
7/25/2024
|
+0.20 / +0.48%
|
41.40
|
42.15
|
41.15
|
41.50
|
41.61
|
40.03
|
214,500
|
|
7/24/2024
|
+0.30 / +0.73%
|
40.50
|
41.85
|
40.00
|
41.30
|
40.83
|
39.84
|
759,300
|
|
7/23/2024
|
-1.20 / -2.84%
|
42.20
|
42.70
|
41.00
|
41.00
|
41.71
|
39.55
|
624,600
|
|
7/22/2024
|
-0.30 / -0.71%
|
42.50
|
43.30
|
42.10
|
42.20
|
42.52
|
40.71
|
498,500
|
|
7/19/2024
|
-0.65 / -1.51%
|
43.25
|
43.40
|
42.15
|
42.50
|
42.64
|
40.99
|
367,300
|
|
7/18/2024
|
+0.85 / +2.01%
|
42.35
|
43.15
|
42.00
|
43.15
|
42.56
|
41.62
|
438,700
|
|
7/17/2024
|
-2.20 / -4.94%
|
44.55
|
44.75
|
41.50
|
42.30
|
43.25
|
40.80
|
711,100
|
|
7/16/2024
|
-0.10 / -0.22%
|
44.50
|
45.50
|
44.30
|
44.50
|
44.95
|
42.92
|
564,700
|
|
7/15/2024
|
+0.15 / +0.34%
|
44.90
|
45.00
|
44.50
|
44.60
|
44.73
|
43.02
|
374,500
|
|
7/12/2024
|
+0.75 / +1.72%
|
43.55
|
45.10
|
43.25
|
44.45
|
44.17
|
42.88
|
823,900
|
|
7/11/2024
|
-0.20 / -0.46%
|
44.00
|
44.30
|
43.50
|
43.70
|
43.92
|
42.15
|
533,100
|
|
7/10/2024
|
-0.90 / -2.01%
|
45.15
|
45.15
|
43.90
|
43.90
|
44.27
|
42.35
|
659,300
|
|
7/9/2024
|
+0.65 / +1.47%
|
44.50
|
45.50
|
44.40
|
44.80
|
44.98
|
43.21
|
862,800
|
|
7/8/2024
|
+1.00 / +2.32%
|
43.60
|
44.20
|
43.30
|
44.15
|
43.81
|
42.59
|
616,400
|
|
7/5/2024
|
-0.15 / -0.35%
|
43.40
|
43.65
|
42.80
|
43.15
|
43.23
|
41.62
|
328,800
|
|
7/4/2024
|
+0.45 / +1.05%
|
42.95
|
43.60
|
42.80
|
43.30
|
43.16
|
41.77
|
553,700
|
|
7/3/2024
|
+0.90 / +2.15%
|
42.00
|
43.20
|
41.95
|
42.85
|
42.68
|
41.33
|
755,000
|
|
7/2/2024
|
+0.25 / +0.60%
|
41.70
|
42.05
|
41.70
|
41.95
|
41.90
|
40.46
|
162,900
|
|
7/1/2024
|
+0.80 / +1.96%
|
41.45
|
42.00
|
40.55
|
41.70
|
41.39
|
40.22
|
508,200
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAA
|
2,454,400
|
8.87
|
2.31%
|
|
|
ABS
|
737,000
|
4.90
|
-0.81%
|
|
|
APC
|
800
|
6.60
|
0.00%
|
|
|
APH
|
591,600
|
6.89
|
1.03%
|
|
|
APP
|
1,400
|
7.80
|
8.33%
|
|
|
BMP
|
965,500
|
133.70
|
6.96%
|
|
|
BRC
|
55,500
|
14.45
|
3.96%
|
|
|
BRR
|
12,300
|
18.60
|
-2.11%
|
|
|
CSV
|
2,261,800
|
45.00
|
0.00%
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|