|
Closing price on 8/8/2025
|
|
Open |
41.30 |
High |
41.55 |
Low |
40.50 |
Volume |
1,053,600 |
Split-adjusted Price |
41.20 |
There is no data on 8/9/2025. Display data on 8/8/2025 instead.
|
|
DPR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/8/2025
|
+0.25 / +0.61%
|
41.30
|
41.55
|
40.50
|
41.20
|
41.08
|
41.20
|
1,053,600
|
|
8/7/2025
|
+0.60 / +1.49%
|
40.85
|
41.40
|
40.40
|
40.95
|
40.85
|
40.95
|
744,900
|
|
8/6/2025
|
+1.35 / +3.46%
|
39.25
|
40.35
|
39.25
|
40.35
|
39.82
|
40.35
|
705,500
|
|
8/5/2025
|
-0.90 / -2.26%
|
40.20
|
40.55
|
38.70
|
39.00
|
39.82
|
39.00
|
1,349,800
|
|
8/4/2025
|
+0.25 / +0.63%
|
39.40
|
39.90
|
39.40
|
39.90
|
39.66
|
39.90
|
388,800
|
|
8/1/2025
|
-0.60 / -1.49%
|
40.25
|
40.25
|
39.40
|
39.65
|
39.66
|
39.65
|
904,300
|
|
7/31/2025
|
+0.65 / +1.64%
|
40.20
|
40.90
|
39.80
|
40.25
|
40.22
|
40.25
|
817,200
|
|
7/30/2025
|
+0.50 / +1.28%
|
39.45
|
39.90
|
39.05
|
39.60
|
39.39
|
39.60
|
878,700
|
|
7/29/2025
|
-2.70 / -6.46%
|
41.90
|
42.20
|
38.90
|
39.10
|
40.84
|
39.10
|
2,526,400
|
|
7/28/2025
|
+0.20 / +0.48%
|
42.10
|
42.40
|
41.35
|
41.80
|
41.80
|
41.80
|
1,532,200
|
|
7/25/2025
|
-1.10 / -2.58%
|
42.80
|
42.90
|
41.60
|
41.60
|
42.30
|
41.60
|
1,320,600
|
|
7/24/2025
|
+0.20 / +0.47%
|
42.65
|
43.40
|
42.20
|
42.70
|
42.87
|
42.70
|
1,250,200
|
|
7/23/2025
|
+0.35 / +0.83%
|
42.40
|
42.50
|
41.50
|
42.50
|
41.99
|
42.50
|
1,270,000
|
|
7/22/2025
|
-0.15 / -0.35%
|
42.20
|
42.70
|
41.70
|
42.15
|
42.12
|
42.15
|
809,700
|
|
7/21/2025
|
+1.40 / +3.42%
|
41.05
|
42.40
|
41.05
|
42.30
|
41.93
|
42.30
|
2,088,200
|
|
7/18/2025
|
+0.70 / +1.74%
|
40.50
|
41.40
|
40.45
|
40.90
|
40.93
|
40.90
|
1,772,700
|
|
7/17/2025
|
+0.25 / +0.63%
|
40.00
|
40.75
|
40.00
|
40.20
|
40.42
|
40.20
|
811,400
|
|
7/16/2025
|
-0.05 / -0.13%
|
39.85
|
40.25
|
39.85
|
39.95
|
40.01
|
39.95
|
492,000
|
|
7/15/2025
|
-0.60 / -1.48%
|
40.75
|
40.75
|
40.00
|
40.00
|
40.35
|
40.00
|
924,300
|
|
7/14/2025
|
+0.45 / +1.12%
|
40.15
|
40.95
|
39.65
|
40.60
|
40.38
|
40.60
|
838,100
|
|
7/11/2025
|
-0.50 / -1.23%
|
40.60
|
40.80
|
40.00
|
40.15
|
40.22
|
40.15
|
861,800
|
|
7/10/2025
|
+0.25 / +0.62%
|
40.40
|
40.95
|
40.20
|
40.65
|
40.59
|
40.65
|
776,400
|
|
7/9/2025
|
-0.40 / -0.98%
|
40.95
|
41.00
|
40.30
|
40.40
|
40.58
|
40.40
|
962,500
|
|
7/8/2025
|
+0.70 / +1.75%
|
40.80
|
41.10
|
40.25
|
40.80
|
40.60
|
40.80
|
910,800
|
|
7/7/2025
|
+0.65 / +1.65%
|
40.15
|
40.35
|
39.60
|
40.10
|
39.96
|
40.10
|
695,500
|
|
7/4/2025
|
-0.55 / -1.38%
|
40.50
|
40.50
|
39.30
|
39.45
|
39.82
|
39.45
|
1,428,600
|
|
7/3/2025
|
-1.90 / -4.53%
|
41.30
|
41.60
|
39.70
|
40.00
|
40.64
|
40.00
|
1,998,700
|
|
7/2/2025
|
+1.05 / +2.57%
|
41.00
|
42.95
|
41.00
|
41.90
|
42.17
|
41.90
|
2,371,900
|
|
7/1/2025
|
-0.30 / -0.73%
|
41.20
|
41.80
|
40.15
|
40.85
|
40.86
|
40.85
|
1,705,100
|
|
6/30/2025
|
-0.35 / -0.84%
|
42.10
|
42.10
|
41.10
|
41.15
|
41.40
|
41.15
|
1,048,900
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAA
|
5,349,700
|
8.61
|
0.82%
|
|
|
ABS
|
547,300
|
3.83
|
-0.26%
|
|
|
APC
|
8,800
|
8.50
|
0.00%
|
|
|
APH
|
847,500
|
7.24
|
0.70%
|
|
|
APP
|
44,100
|
6.00
|
1.69%
|
|
|
BMP
|
49,600
|
141.80
|
-0.07%
|
|
|
BRC
|
19,800
|
13.20
|
-0.38%
|
|
|
BRR
|
5,900
|
18.80
|
-1.05%
|
|
|
CSV
|
2,329,300
|
36.20
|
-0.69%
|
|
|
|
Market Update
Last updated at 3:10:06 PM
|
|
|
|
|