|
Closing price on 1/12/2021
|
|
| Open |
45.50 |
| High |
47.50 |
| Low |
45.00 |
| Volume |
120,300 |
| Split-adjusted Price |
19.09 |
|
|
DPR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/12/2021
|
+1.90 / +4.18%
|
45.50
|
47.50
|
45.00
|
47.40
|
46.03
|
19.09
|
120,300
|
|
|
1/11/2021
|
+0.20 / +0.44%
|
45.30
|
45.50
|
45.30
|
45.50
|
45.33
|
18.33
|
27,200
|
|
|
1/8/2021
|
+0.65 / +1.46%
|
44.85
|
45.50
|
44.85
|
45.30
|
45.11
|
18.24
|
76,300
|
|
|
1/7/2021
|
0.00 / 0.00%
|
44.50
|
44.65
|
44.00
|
44.65
|
44.41
|
17.98
|
42,600
|
|
|
1/6/2021
|
+0.05 / +0.11%
|
44.60
|
44.65
|
44.45
|
44.65
|
44.58
|
17.98
|
27,200
|
|
|
1/5/2021
|
+0.10 / +0.22%
|
44.50
|
44.65
|
44.35
|
44.60
|
44.50
|
17.96
|
26,400
|
|
|
1/4/2021
|
+0.15 / +0.34%
|
44.35
|
44.50
|
44.10
|
44.50
|
44.39
|
17.92
|
37,200
|
|
|
12/31/2020
|
-0.15 / -0.34%
|
44.50
|
44.50
|
44.05
|
44.35
|
44.24
|
17.86
|
21,580
|
|
|
12/30/2020
|
0.00 / 0.00%
|
44.50
|
44.60
|
44.35
|
44.50
|
44.48
|
17.92
|
20,470
|
|
|
12/29/2020
|
0.00 / 0.00%
|
44.75
|
44.75
|
44.30
|
44.50
|
44.56
|
17.92
|
26,940
|
|
|
12/28/2020
|
-0.45 / -1.00%
|
44.95
|
45.00
|
44.50
|
44.50
|
44.85
|
17.92
|
25,260
|
|
|
12/25/2020
|
+0.45 / +1.01%
|
44.50
|
44.95
|
44.30
|
44.95
|
44.70
|
18.10
|
56,800
|
|
|
12/24/2020
|
-0.65 / -1.44%
|
45.05
|
45.05
|
42.40
|
44.50
|
44.24
|
17.92
|
53,640
|
|
|
12/23/2020
|
-0.60 / -1.31%
|
45.75
|
45.75
|
45.15
|
45.15
|
45.41
|
18.18
|
45,810
|
|
|
12/22/2020
|
+2.10 / +4.81%
|
43.65
|
46.70
|
43.40
|
45.75
|
44.56
|
18.43
|
180,930
|
|
|
12/21/2020
|
+0.45 / +1.04%
|
43.50
|
43.70
|
43.40
|
43.65
|
43.60
|
17.58
|
68,920
|
|
|
12/18/2020
|
-0.30 / -0.69%
|
43.80
|
43.80
|
43.05
|
43.20
|
43.43
|
17.40
|
279,080
|
|
|
12/17/2020
|
+0.50 / +1.16%
|
44.50
|
44.50
|
43.10
|
43.50
|
43.51
|
17.52
|
56,830
|
|
|
12/16/2020
|
0.00 / 0.00%
|
45.60
|
45.65
|
45.00
|
45.50
|
45.44
|
17.32
|
108,840
|
|
|
12/15/2020
|
+0.05 / +0.11%
|
45.45
|
45.50
|
45.40
|
45.50
|
45.45
|
17.32
|
53,740
|
|
|
12/14/2020
|
+0.20 / +0.44%
|
45.30
|
45.55
|
45.25
|
45.45
|
45.33
|
17.30
|
92,480
|
|
|
12/11/2020
|
+0.75 / +1.69%
|
45.00
|
45.25
|
44.65
|
45.25
|
45.01
|
17.22
|
48,610
|
|
|
12/10/2020
|
-0.35 / -0.78%
|
45.00
|
45.40
|
44.50
|
44.50
|
44.87
|
16.94
|
93,860
|
|
|
12/9/2020
|
+0.85 / +1.93%
|
45.00
|
45.25
|
44.60
|
44.85
|
44.88
|
17.07
|
106,660
|
|
|
12/8/2020
|
-1.30 / -2.87%
|
45.30
|
45.90
|
44.00
|
44.00
|
44.59
|
16.75
|
167,060
|
|
|
12/7/2020
|
-1.40 / -3.00%
|
46.80
|
46.80
|
45.30
|
45.30
|
45.59
|
17.24
|
101,200
|
|
|
12/4/2020
|
-0.30 / -0.64%
|
47.00
|
47.05
|
46.60
|
46.70
|
46.89
|
17.78
|
43,550
|
|
|
12/3/2020
|
+1.50 / +3.30%
|
45.75
|
47.80
|
45.75
|
47.00
|
46.62
|
17.89
|
219,540
|
|
|
12/2/2020
|
0.00 / 0.00%
|
45.50
|
45.60
|
45.10
|
45.50
|
45.50
|
17.32
|
44,600
|
|
|
12/1/2020
|
0.00 / 0.00%
|
45.60
|
45.60
|
45.00
|
45.50
|
45.30
|
17.32
|
21,360
|
|
|