|
Closing price on 10/23/2008
|
|
Open |
42.50 |
High |
42.50 |
Low |
42.50 |
Volume |
21,960 |
Split-adjusted Price |
5.25 |
|
|
DPR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/23/2008
|
-2.20 / -4.92%
|
42.50
|
42.50
|
42.50
|
42.50
|
42.50
|
5.25
|
21,960
|
|
10/22/2008
|
-2.30 / -4.89%
|
44.70
|
44.70
|
44.70
|
44.70
|
44.70
|
5.52
|
26,210
|
|
10/21/2008
|
-2.40 / -4.86%
|
47.20
|
47.20
|
47.00
|
47.00
|
47.00
|
5.80
|
136,550
|
|
10/20/2008
|
-2.60 / -5.00%
|
49.40
|
49.90
|
49.40
|
49.40
|
49.40
|
6.10
|
82,000
|
|
10/17/2008
|
-2.00 / -3.70%
|
52.00
|
52.00
|
51.50
|
52.00
|
52.00
|
6.42
|
42,630
|
|
10/16/2008
|
-2.50 / -4.42%
|
54.00
|
54.00
|
54.00
|
54.00
|
54.00
|
6.66
|
71,800
|
|
10/15/2008
|
-2.00 / -3.42%
|
60.50
|
60.50
|
56.00
|
56.50
|
56.50
|
6.97
|
53,290
|
|
10/14/2008
|
+2.50 / +4.46%
|
58.50
|
58.50
|
58.50
|
58.50
|
58.50
|
7.22
|
19,890
|
|
10/13/2008
|
-1.50 / -2.61%
|
57.50
|
58.00
|
56.00
|
56.00
|
56.00
|
6.91
|
61,530
|
|
10/10/2008
|
+0.50 / +0.88%
|
55.00
|
57.50
|
55.00
|
57.50
|
57.50
|
7.10
|
65,240
|
|
10/9/2008
|
-1.00 / -1.72%
|
56.00
|
60.50
|
56.00
|
57.00
|
57.00
|
7.03
|
13,280
|
|
10/8/2008
|
+1.00 / +1.75%
|
55.50
|
58.00
|
55.50
|
58.00
|
58.00
|
7.16
|
31,490
|
|
10/7/2008
|
-3.00 / -5.00%
|
57.00
|
57.50
|
57.00
|
57.00
|
57.00
|
7.03
|
76,460
|
|
10/6/2008
|
-1.00 / -1.64%
|
58.00
|
60.00
|
58.00
|
60.00
|
60.00
|
7.41
|
23,960
|
|
10/3/2008
|
-2.00 / -3.17%
|
60.00
|
61.00
|
60.00
|
61.00
|
61.00
|
7.53
|
22,970
|
|
10/2/2008
|
0.00 / 0.00%
|
63.50
|
64.00
|
62.00
|
63.00
|
63.00
|
7.78
|
11,600
|
|
10/1/2008
|
+1.00 / +1.61%
|
62.00
|
64.00
|
61.00
|
63.00
|
63.00
|
7.78
|
39,570
|
|
9/30/2008
|
-3.00 / -4.62%
|
62.00
|
62.00
|
62.00
|
62.00
|
62.00
|
7.65
|
19,140
|
|
9/29/2008
|
+1.00 / +1.56%
|
61.50
|
65.00
|
61.50
|
65.00
|
65.00
|
8.02
|
47,570
|
|
9/26/2008
|
+2.50 / +4.07%
|
64.50
|
64.50
|
62.50
|
64.00
|
64.00
|
7.90
|
100,050
|
|
9/25/2008
|
+2.50 / +4.24%
|
60.50
|
61.50
|
60.00
|
61.50
|
61.50
|
7.59
|
68,010
|
|
9/24/2008
|
-3.00 / -4.84%
|
59.50
|
62.00
|
59.00
|
59.00
|
59.00
|
7.28
|
56,620
|
|
9/23/2008
|
+1.00 / +1.64%
|
60.00
|
62.00
|
58.50
|
62.00
|
62.00
|
7.65
|
111,340
|
|
9/22/2008
|
+2.50 / +4.27%
|
61.00
|
61.00
|
61.00
|
61.00
|
61.00
|
7.53
|
110,010
|
|
9/19/2008
|
+2.50 / +4.46%
|
58.50
|
58.50
|
58.50
|
58.50
|
58.50
|
7.22
|
31,920
|
|
9/18/2008
|
-1.00 / -1.75%
|
54.50
|
56.00
|
54.50
|
56.00
|
56.00
|
6.91
|
161,110
|
|
9/17/2008
|
-0.50 / -0.87%
|
60.00
|
60.00
|
55.50
|
57.00
|
57.00
|
7.03
|
170,060
|
|
9/16/2008
|
-3.00 / -4.96%
|
58.00
|
60.00
|
57.50
|
57.50
|
57.50
|
7.10
|
290,010
|
|
9/15/2008
|
-1.50 / -2.42%
|
62.00
|
65.00
|
60.50
|
60.50
|
60.50
|
7.47
|
91,340
|
|
9/12/2008
|
-1.50 / -2.36%
|
61.00
|
63.50
|
61.00
|
62.00
|
62.00
|
7.65
|
287,250
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAA
|
2,201,200
|
8.69
|
0.35%
|
|
|
ABS
|
220,700
|
4.52
|
-0.44%
|
|
|
APC
|
2,900
|
7.50
|
1.35%
|
|
|
APH
|
362,200
|
7.18
|
0.56%
|
|
|
APP
|
10,900
|
7.20
|
2.86%
|
|
|
BMP
|
298,900
|
125.90
|
0.00%
|
|
|
BRC
|
34,300
|
14.35
|
0.35%
|
|
|
BRR
|
3,600
|
23.60
|
-1.26%
|
|
|
CSV
|
1,734,900
|
43.40
|
1.05%
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|