|
Closing price on 9/5/2016
|
|
| Open |
34.70 |
| High |
34.70 |
| Low |
34.00 |
| Volume |
3,110 |
| Split-adjusted Price |
7.95 |
|
|
DPR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/5/2016
|
-0.20 / -0.58%
|
34.70
|
34.70
|
34.00
|
34.00
|
34.08
|
7.95
|
3,110
|
|
|
9/1/2016
|
-0.30 / -0.87%
|
34.20
|
34.50
|
34.00
|
34.20
|
34.09
|
8.00
|
5,720
|
|
|
8/31/2016
|
+0.10 / +0.29%
|
34.20
|
34.50
|
34.00
|
34.50
|
34.21
|
8.07
|
12,100
|
|
|
8/30/2016
|
-1.10 / -3.10%
|
34.90
|
34.90
|
33.90
|
34.40
|
34.41
|
8.04
|
10,260
|
|
|
8/29/2016
|
0.00 / 0.00%
|
36.00
|
36.50
|
35.20
|
35.50
|
35.33
|
7.95
|
5,180
|
|
|
8/26/2016
|
-0.20 / -0.56%
|
35.70
|
35.70
|
35.30
|
35.50
|
35.59
|
7.95
|
4,130
|
|
|
8/25/2016
|
-0.30 / -0.83%
|
35.30
|
35.80
|
35.30
|
35.70
|
35.77
|
7.99
|
6,710
|
|
|
8/24/2016
|
0.00 / 0.00%
|
36.00
|
36.00
|
35.50
|
36.00
|
35.57
|
8.06
|
1,490
|
|
|
8/23/2016
|
+0.70 / +1.98%
|
35.30
|
36.60
|
35.00
|
36.00
|
35.35
|
8.06
|
8,430
|
|
|
8/22/2016
|
-0.10 / -0.28%
|
35.40
|
35.40
|
35.30
|
35.30
|
35.35
|
7.90
|
4,260
|
|
|
8/19/2016
|
0.00 / 0.00%
|
35.40
|
35.40
|
35.20
|
35.40
|
35.39
|
7.93
|
16,530
|
|
|
8/18/2016
|
+0.20 / +0.57%
|
35.40
|
35.60
|
35.40
|
35.40
|
35.49
|
7.93
|
14,090
|
|
|
8/17/2016
|
-0.20 / -0.56%
|
35.40
|
35.50
|
35.20
|
35.20
|
35.37
|
7.88
|
2,460
|
|
|
8/16/2016
|
+0.60 / +1.72%
|
34.80
|
36.00
|
34.80
|
35.40
|
35.07
|
7.93
|
28,400
|
|
|
8/15/2016
|
0.00 / 0.00%
|
34.60
|
34.80
|
34.60
|
34.80
|
34.79
|
7.79
|
9,860
|
|
|
8/12/2016
|
0.00 / 0.00%
|
34.70
|
34.80
|
34.50
|
34.80
|
34.70
|
7.79
|
9,190
|
|
|
8/11/2016
|
0.00 / 0.00%
|
34.70
|
34.80
|
34.70
|
34.80
|
34.75
|
7.79
|
2,320
|
|
|
8/10/2016
|
-0.10 / -0.29%
|
34.80
|
34.80
|
34.80
|
34.80
|
34.80
|
7.79
|
750
|
|
|
8/9/2016
|
0.00 / 0.00%
|
34.90
|
34.90
|
34.90
|
34.90
|
34.90
|
7.81
|
100
|
|
|
8/8/2016
|
0.00 / 0.00%
|
34.80
|
34.90
|
34.80
|
34.90
|
34.85
|
7.81
|
120
|
|
|
8/5/2016
|
+0.40 / +1.16%
|
34.50
|
35.00
|
34.00
|
34.90
|
34.41
|
7.81
|
4,940
|
|
|
8/4/2016
|
-0.20 / -0.58%
|
34.20
|
34.70
|
34.10
|
34.50
|
34.57
|
7.73
|
1,880
|
|
|
8/3/2016
|
0.00 / 0.00%
|
34.70
|
34.70
|
34.70
|
34.70
|
34.70
|
7.77
|
200
|
|
|
8/2/2016
|
-0.30 / -0.86%
|
34.70
|
34.70
|
34.70
|
34.70
|
34.70
|
7.77
|
30
|
|
|
8/1/2016
|
0.00 / 0.00%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
7.84
|
100
|
|
|
7/29/2016
|
+0.20 / +0.57%
|
34.20
|
35.00
|
34.20
|
35.00
|
34.22
|
7.84
|
5,670
|
|
|
7/28/2016
|
0.00 / 0.00%
|
35.10
|
35.10
|
34.20
|
34.80
|
34.80
|
7.79
|
250
|
|
|
7/27/2016
|
-0.10 / -0.29%
|
34.80
|
34.80
|
34.50
|
34.80
|
34.55
|
7.79
|
8,190
|
|
|
7/26/2016
|
0.00 / 0.00%
|
34.90
|
34.90
|
34.60
|
34.90
|
34.85
|
7.81
|
660
|
|
|
7/25/2016
|
-0.20 / -0.57%
|
34.90
|
34.90
|
34.50
|
34.90
|
34.62
|
7.81
|
260
|
|
|