|
Closing price on 9/10/2010
|
|
Open |
60.00 |
High |
61.00 |
Low |
59.50 |
Volume |
16,300 |
Split-adjusted Price |
8.37 |
|
|
DPR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/10/2010
|
-0.50 / -0.83%
|
60.00
|
61.00
|
59.50
|
59.50
|
59.50
|
8.37
|
16,300
|
|
9/9/2010
|
+2.50 / +4.35%
|
59.00
|
60.00
|
59.00
|
60.00
|
60.00
|
8.45
|
23,460
|
|
9/8/2010
|
-1.50 / -2.54%
|
59.50
|
59.50
|
57.50
|
57.50
|
57.50
|
8.09
|
31,400
|
|
9/7/2010
|
-2.50 / -4.07%
|
59.00
|
60.00
|
58.50
|
59.00
|
59.00
|
8.30
|
35,900
|
|
9/6/2010
|
0.00 / 0.00%
|
61.50
|
63.00
|
61.50
|
61.50
|
61.50
|
8.66
|
8,310
|
|
9/1/2010
|
+2.00 / +3.36%
|
58.00
|
61.50
|
57.50
|
61.50
|
61.50
|
8.66
|
10,510
|
|
8/31/2010
|
0.00 / 0.00%
|
58.00
|
59.50
|
57.50
|
59.50
|
59.50
|
8.37
|
6,000
|
|
8/30/2010
|
+2.50 / +4.39%
|
59.00
|
59.50
|
59.00
|
59.50
|
59.50
|
8.37
|
3,890
|
|
8/27/2010
|
-2.00 / -3.39%
|
57.00
|
59.00
|
56.50
|
57.00
|
57.00
|
8.02
|
39,810
|
|
8/26/2010
|
-1.50 / -2.48%
|
59.00
|
59.00
|
59.00
|
59.00
|
59.00
|
8.30
|
2,200
|
|
8/25/2010
|
+2.00 / +3.42%
|
58.50
|
60.50
|
58.00
|
60.50
|
60.50
|
8.52
|
8,200
|
|
8/24/2010
|
-3.00 / -4.88%
|
58.50
|
58.50
|
58.50
|
58.50
|
58.50
|
8.23
|
19,580
|
|
8/23/2010
|
0.00 / 0.00%
|
61.50
|
61.50
|
61.50
|
61.50
|
61.50
|
8.66
|
4,100
|
|
8/20/2010
|
0.00 / 0.00%
|
60.50
|
61.50
|
60.50
|
61.50
|
61.50
|
8.66
|
4,940
|
|
8/19/2010
|
0.00 / 0.00%
|
61.00
|
62.00
|
61.00
|
61.50
|
61.50
|
8.66
|
13,560
|
|
8/18/2010
|
-1.50 / -2.38%
|
61.50
|
62.00
|
61.00
|
61.50
|
61.50
|
8.66
|
30,880
|
|
8/17/2010
|
0.00 / 0.00%
|
63.00
|
63.50
|
62.50
|
63.00
|
63.00
|
8.87
|
5,870
|
|
8/16/2010
|
+1.00 / +1.61%
|
61.50
|
63.00
|
61.50
|
63.00
|
63.00
|
8.87
|
4,720
|
|
8/13/2010
|
+0.50 / +0.81%
|
61.00
|
62.00
|
61.00
|
62.00
|
62.00
|
8.73
|
21,170
|
|
8/12/2010
|
+0.50 / +0.82%
|
61.00
|
61.50
|
60.50
|
61.50
|
61.50
|
8.66
|
10,600
|
|
8/11/2010
|
+1.00 / +1.67%
|
61.50
|
61.50
|
61.00
|
61.00
|
61.00
|
8.59
|
8,840
|
|
8/10/2010
|
-3.00 / -4.76%
|
63.00
|
63.00
|
60.00
|
60.00
|
60.00
|
8.45
|
27,740
|
|
8/9/2010
|
-1.00 / -1.56%
|
66.00
|
66.00
|
63.00
|
63.00
|
63.00
|
8.87
|
11,600
|
|
8/6/2010
|
-0.50 / -0.78%
|
64.50
|
64.50
|
63.50
|
64.00
|
64.00
|
9.01
|
9,960
|
|
8/5/2010
|
0.00 / 0.00%
|
64.50
|
64.50
|
63.00
|
64.50
|
64.50
|
9.08
|
26,080
|
|
8/4/2010
|
0.00 / 0.00%
|
63.00
|
64.50
|
63.00
|
64.50
|
64.50
|
9.08
|
6,180
|
|
8/3/2010
|
+3.00 / +4.88%
|
64.50
|
64.50
|
64.00
|
64.50
|
64.50
|
9.08
|
72,610
|
|
8/2/2010
|
-2.50 / -3.91%
|
61.50
|
61.50
|
61.50
|
61.50
|
61.50
|
8.66
|
1,820
|
|
7/30/2010
|
+2.00 / +3.23%
|
62.00
|
64.00
|
62.00
|
64.00
|
64.00
|
9.01
|
64,070
|
|
7/29/2010
|
-1.00 / -1.59%
|
63.00
|
63.50
|
60.00
|
62.00
|
62.00
|
8.73
|
56,670
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAA
|
1,200,400
|
9.30
|
0.65%
|
|
|
ABS
|
64,000
|
3.95
|
0.77%
|
|
|
APC
|
300
|
6.50
|
0.00%
|
|
|
APH
|
415,000
|
6.36
|
-0.31%
|
|
|
APP
|
21,500
|
7.30
|
2.82%
|
|
|
BMP
|
627,100
|
130.00
|
4.08%
|
|
|
BRC
|
3,400
|
13.30
|
0.38%
|
|
|
BRR
|
9,000
|
18.00
|
0.00%
|
|
|
CSV
|
2,550,700
|
36.20
|
-2.16%
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|