|
Closing price on 1/25/2021
|
|
Open |
49.60 |
High |
49.60 |
Low |
48.80 |
Volume |
66,000 |
Split-adjusted Price |
21.40 |
|
|
DPR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/25/2021
|
-0.80 / -1.61%
|
49.60
|
49.60
|
48.80
|
48.80
|
49.00
|
21.40
|
66,000
|
|
1/22/2021
|
-0.10 / -0.20%
|
49.00
|
49.70
|
48.55
|
49.60
|
49.16
|
21.75
|
34,600
|
|
1/21/2021
|
+0.60 / +1.22%
|
48.00
|
49.70
|
48.00
|
49.70
|
49.18
|
21.80
|
67,800
|
|
1/20/2021
|
+0.30 / +0.61%
|
48.80
|
49.20
|
46.50
|
49.10
|
47.65
|
21.53
|
153,700
|
|
1/19/2021
|
-2.60 / -5.06%
|
51.20
|
51.30
|
47.85
|
48.80
|
49.41
|
21.40
|
66,000
|
|
1/18/2021
|
-0.40 / -0.77%
|
51.80
|
51.90
|
50.00
|
51.40
|
51.80
|
22.54
|
82,500
|
|
1/15/2021
|
+2.05 / +4.12%
|
49.75
|
52.50
|
49.75
|
51.80
|
51.58
|
22.72
|
103,300
|
|
1/14/2021
|
+0.75 / +1.53%
|
49.25
|
50.00
|
49.20
|
49.75
|
49.74
|
21.82
|
143,200
|
|
1/13/2021
|
+1.60 / +3.38%
|
47.45
|
49.50
|
47.40
|
49.00
|
48.06
|
21.49
|
260,400
|
|
1/12/2021
|
+1.90 / +4.18%
|
45.50
|
47.50
|
45.00
|
47.40
|
46.03
|
20.79
|
120,300
|
|
1/11/2021
|
+0.20 / +0.44%
|
45.30
|
45.50
|
45.30
|
45.50
|
45.33
|
19.95
|
27,200
|
|
1/8/2021
|
+0.65 / +1.46%
|
44.85
|
45.50
|
44.85
|
45.30
|
45.11
|
19.87
|
76,300
|
|
1/7/2021
|
0.00 / 0.00%
|
44.50
|
44.65
|
44.00
|
44.65
|
44.41
|
19.58
|
42,600
|
|
1/6/2021
|
+0.05 / +0.11%
|
44.60
|
44.65
|
44.45
|
44.65
|
44.58
|
19.58
|
27,200
|
|
1/5/2021
|
+0.10 / +0.22%
|
44.50
|
44.65
|
44.35
|
44.60
|
44.50
|
19.56
|
26,400
|
|
1/4/2021
|
+0.15 / +0.34%
|
44.35
|
44.50
|
44.10
|
44.50
|
44.39
|
19.52
|
37,200
|
|
12/31/2020
|
-0.15 / -0.34%
|
44.50
|
44.50
|
44.05
|
44.35
|
44.24
|
19.45
|
21,580
|
|
12/30/2020
|
0.00 / 0.00%
|
44.50
|
44.60
|
44.35
|
44.50
|
44.48
|
19.52
|
20,470
|
|
12/29/2020
|
0.00 / 0.00%
|
44.75
|
44.75
|
44.30
|
44.50
|
44.56
|
19.52
|
26,940
|
|
12/28/2020
|
-0.45 / -1.00%
|
44.95
|
45.00
|
44.50
|
44.50
|
44.85
|
19.52
|
25,260
|
|
12/25/2020
|
+0.45 / +1.01%
|
44.50
|
44.95
|
44.30
|
44.95
|
44.70
|
19.71
|
56,800
|
|
12/24/2020
|
-0.65 / -1.44%
|
45.05
|
45.05
|
42.40
|
44.50
|
44.24
|
19.52
|
53,640
|
|
12/23/2020
|
-0.60 / -1.31%
|
45.75
|
45.75
|
45.15
|
45.15
|
45.41
|
19.80
|
45,810
|
|
12/22/2020
|
+2.10 / +4.81%
|
43.65
|
46.70
|
43.40
|
45.75
|
44.56
|
20.06
|
180,930
|
|
12/21/2020
|
+0.45 / +1.04%
|
43.50
|
43.70
|
43.40
|
43.65
|
43.60
|
19.14
|
68,920
|
|
12/18/2020
|
-0.30 / -0.69%
|
43.80
|
43.80
|
43.05
|
43.20
|
43.43
|
18.95
|
279,080
|
|
12/17/2020
|
+0.50 / +1.16%
|
44.50
|
44.50
|
43.10
|
43.50
|
43.51
|
19.08
|
56,830
|
|
12/16/2020
|
0.00 / 0.00%
|
45.60
|
45.65
|
45.00
|
45.50
|
45.44
|
18.86
|
108,840
|
|
12/15/2020
|
+0.05 / +0.11%
|
45.45
|
45.50
|
45.40
|
45.50
|
45.45
|
18.86
|
53,740
|
|
12/14/2020
|
+0.20 / +0.44%
|
45.30
|
45.55
|
45.25
|
45.45
|
45.33
|
18.84
|
92,480
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAA
|
5,759,900
|
11.20
|
1.36%
|
|
|
ABS
|
314,300
|
5.70
|
-0.18%
|
|
|
APC
|
11,300
|
7.00
|
-1.27%
|
|
|
APH
|
1,254,900
|
8.19
|
2.63%
|
|
|
APP
|
300
|
4.50
|
0.00%
|
|
|
BMP
|
260,100
|
110.00
|
-2.65%
|
|
|
BRC
|
1,600
|
13.95
|
0.36%
|
|
|
BRR
|
1,500
|
20.00
|
0.50%
|
|
|
CSV
|
1,757,400
|
64.80
|
6.23%
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|