|
Closing price on 6/12/2025
|
|
Open |
38.25 |
High |
38.90 |
Low |
38.20 |
Volume |
648,700 |
Split-adjusted Price |
38.40 |
There is no data on 6/13/2025. Display data on 6/12/2025 instead.
|
|
DPR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/12/2025
|
+0.25 / +0.66%
|
38.25
|
38.90
|
38.20
|
38.40
|
38.51
|
38.40
|
648,700
|
|
6/11/2025
|
+0.05 / +0.13%
|
38.10
|
38.45
|
38.00
|
38.15
|
38.16
|
38.15
|
339,800
|
|
6/10/2025
|
-0.15 / -0.39%
|
38.25
|
38.55
|
38.10
|
38.10
|
38.34
|
38.10
|
325,300
|
|
6/9/2025
|
-0.35 / -0.91%
|
38.60
|
39.30
|
38.10
|
38.25
|
38.47
|
38.25
|
519,500
|
|
6/6/2025
|
-0.65 / -1.66%
|
39.50
|
39.60
|
38.60
|
38.60
|
38.97
|
38.60
|
637,800
|
|
6/5/2025
|
+0.65 / +1.68%
|
38.75
|
39.60
|
38.60
|
39.25
|
39.22
|
39.25
|
1,148,100
|
|
6/4/2025
|
+0.15 / +0.39%
|
38.60
|
39.20
|
38.45
|
38.60
|
38.78
|
38.60
|
493,200
|
|
6/3/2025
|
+0.55 / +1.45%
|
38.70
|
38.70
|
38.10
|
38.45
|
38.49
|
38.45
|
419,500
|
|
6/2/2025
|
-0.50 / -1.30%
|
38.00
|
38.50
|
37.45
|
37.90
|
38.04
|
37.90
|
812,300
|
|
5/30/2025
|
-1.10 / -2.78%
|
39.50
|
39.80
|
38.40
|
38.40
|
38.79
|
38.40
|
540,900
|
|
5/29/2025
|
+0.50 / +1.28%
|
39.80
|
40.90
|
39.30
|
39.50
|
39.95
|
39.50
|
1,127,800
|
|
5/28/2025
|
-0.35 / -0.89%
|
39.50
|
40.00
|
39.00
|
39.00
|
39.48
|
39.00
|
897,100
|
|
5/27/2025
|
+0.10 / +0.25%
|
40.00
|
40.00
|
39.30
|
39.35
|
39.63
|
39.35
|
937,200
|
|
5/26/2025
|
+2.55 / +6.95%
|
37.00
|
39.25
|
36.00
|
39.25
|
38.13
|
39.25
|
1,542,800
|
|
5/23/2025
|
-0.30 / -0.81%
|
37.05
|
37.10
|
36.50
|
36.70
|
36.81
|
36.70
|
445,700
|
|
5/22/2025
|
-0.60 / -1.60%
|
37.65
|
37.90
|
36.95
|
37.00
|
37.37
|
37.00
|
607,000
|
|
5/21/2025
|
-0.65 / -1.70%
|
38.45
|
38.45
|
37.50
|
37.60
|
37.77
|
37.60
|
567,600
|
|
5/20/2025
|
+0.35 / +0.92%
|
38.25
|
38.45
|
37.65
|
38.25
|
38.16
|
38.25
|
422,200
|
|
5/19/2025
|
-0.70 / -1.81%
|
38.55
|
38.55
|
37.80
|
37.90
|
38.15
|
37.90
|
534,500
|
|
5/16/2025
|
+0.25 / +0.65%
|
38.50
|
39.30
|
38.10
|
38.60
|
38.72
|
38.60
|
697,000
|
|
5/15/2025
|
+0.05 / +0.13%
|
38.50
|
38.80
|
37.80
|
38.35
|
38.10
|
38.35
|
655,100
|
|
5/14/2025
|
-0.55 / -1.42%
|
38.90
|
38.95
|
38.15
|
38.30
|
38.41
|
38.30
|
957,100
|
|
5/13/2025
|
+0.65 / +1.70%
|
39.10
|
39.30
|
38.50
|
38.85
|
38.91
|
38.85
|
873,100
|
|
5/12/2025
|
+1.10 / +2.96%
|
37.35
|
38.20
|
37.20
|
38.20
|
37.74
|
38.20
|
1,062,300
|
|
5/9/2025
|
-1.35 / -3.51%
|
38.50
|
38.50
|
37.10
|
37.10
|
37.79
|
37.10
|
780,700
|
|
5/8/2025
|
+1.40 / +3.78%
|
37.55
|
39.30
|
37.35
|
38.45
|
38.37
|
38.45
|
1,204,000
|
|
5/7/2025
|
+0.80 / +2.21%
|
36.20
|
37.50
|
36.10
|
37.05
|
36.96
|
37.05
|
906,800
|
|
5/6/2025
|
0.00 / 0.00%
|
36.50
|
36.85
|
36.25
|
36.25
|
36.50
|
36.25
|
666,000
|
|
5/5/2025
|
+1.10 / +3.13%
|
35.85
|
36.50
|
35.25
|
36.25
|
36.06
|
36.25
|
491,600
|
|
4/29/2025
|
+0.25 / +0.72%
|
35.30
|
35.50
|
35.00
|
35.15
|
35.27
|
35.15
|
375,300
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAA
|
1,121,400
|
7.23
|
0.70%
|
|
|
ABS
|
79,200
|
3.57
|
0.56%
|
|
|
APC
|
0
|
8.30
|
0.00%
|
|
|
APH
|
369,300
|
6.32
|
0.16%
|
|
|
APP
|
6,100
|
5.60
|
1.82%
|
|
|
BMP
|
273,500
|
136.50
|
1.87%
|
|
|
BRC
|
4,600
|
14.10
|
-0.35%
|
|
|
BRR
|
19,200
|
19.50
|
1.56%
|
|
|
CSV
|
1,131,100
|
35.50
|
0.00%
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|