|
Closing price on 9/12/2024
|
|
Open |
41.45 |
High |
41.45 |
Low |
40.90 |
Volume |
164,600 |
Split-adjusted Price |
39.50 |
|
|
DPR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/12/2024
|
0.00 / 0.00%
|
41.45
|
41.45
|
40.90
|
40.95
|
41.18
|
39.50
|
164,600
|
|
9/11/2024
|
+0.35 / +0.86%
|
40.60
|
41.20
|
40.45
|
40.95
|
40.69
|
39.50
|
214,500
|
|
9/10/2024
|
-0.50 / -1.22%
|
41.20
|
41.30
|
40.50
|
40.60
|
40.75
|
39.16
|
295,800
|
|
9/9/2024
|
+0.25 / +0.61%
|
41.05
|
41.15
|
40.30
|
41.10
|
40.79
|
39.64
|
113,200
|
|
9/6/2024
|
+0.20 / +0.49%
|
40.65
|
41.20
|
40.10
|
40.85
|
40.63
|
39.40
|
230,900
|
|
9/5/2024
|
-0.45 / -1.09%
|
41.20
|
41.60
|
40.60
|
40.65
|
41.03
|
39.21
|
317,600
|
|
9/4/2024
|
-1.10 / -2.61%
|
41.50
|
41.80
|
40.90
|
41.10
|
41.13
|
39.64
|
396,200
|
|
8/30/2024
|
0.00 / 0.00%
|
42.70
|
42.75
|
42.00
|
42.20
|
42.25
|
40.71
|
186,000
|
|
8/29/2024
|
-0.40 / -0.94%
|
42.95
|
43.00
|
42.20
|
42.20
|
42.55
|
40.71
|
272,800
|
|
8/28/2024
|
+1.40 / +3.40%
|
41.45
|
43.00
|
41.45
|
42.60
|
42.47
|
41.09
|
936,100
|
|
8/27/2024
|
+0.40 / +0.98%
|
40.80
|
41.25
|
40.80
|
41.20
|
40.98
|
39.74
|
180,200
|
|
8/26/2024
|
-0.10 / -0.24%
|
41.40
|
41.40
|
40.80
|
40.80
|
41.02
|
39.35
|
182,600
|
|
8/23/2024
|
-0.20 / -0.49%
|
41.10
|
41.25
|
40.50
|
40.90
|
40.78
|
39.45
|
267,900
|
|
8/22/2024
|
-0.20 / -0.48%
|
41.45
|
41.55
|
41.00
|
41.10
|
41.23
|
39.64
|
208,500
|
|
8/21/2024
|
+0.15 / +0.36%
|
41.20
|
41.45
|
41.00
|
41.30
|
41.25
|
39.84
|
219,400
|
|
8/20/2024
|
+0.25 / +0.61%
|
41.30
|
41.40
|
40.70
|
41.15
|
41.05
|
39.69
|
319,300
|
|
8/19/2024
|
+0.20 / +0.49%
|
41.05
|
41.40
|
40.60
|
40.90
|
40.87
|
39.45
|
246,400
|
|
8/16/2024
|
+1.60 / +4.09%
|
39.10
|
40.70
|
39.10
|
40.70
|
40.25
|
39.26
|
340,200
|
|
8/15/2024
|
-0.70 / -1.76%
|
39.55
|
39.85
|
39.10
|
39.10
|
39.29
|
37.72
|
175,800
|
|
8/14/2024
|
0.00 / 0.00%
|
39.80
|
40.25
|
39.70
|
39.80
|
39.91
|
38.39
|
121,100
|
|
8/13/2024
|
-0.45 / -1.12%
|
40.25
|
40.30
|
39.65
|
39.80
|
39.87
|
38.39
|
195,000
|
|
8/12/2024
|
+0.65 / +1.64%
|
39.60
|
40.25
|
39.60
|
40.25
|
39.94
|
38.82
|
98,800
|
|
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
|
|
|
|
|
|
|
|
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
|
|
|
|
|