|
|
Closing price on 12/7/2022
|
|
| Open |
52.80 |
| High |
52.90 |
| Low |
51.60 |
| Volume |
80,500 |
| Split-adjusted Price |
24.45 |
|
|
DPR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/7/2022
|
0.00 / 0.00%
|
52.80
|
52.90
|
51.60
|
52.90
|
52.30
|
24.45
|
80,500
|
|
|
12/6/2022
|
-1.10 / -2.04%
|
54.00
|
54.20
|
51.10
|
52.90
|
53.01
|
24.45
|
304,430
|
|
|
12/5/2022
|
+0.10 / +0.19%
|
56.00
|
56.00
|
53.90
|
54.00
|
54.40
|
24.96
|
132,900
|
|
|
12/2/2022
|
+1.20 / +2.28%
|
53.00
|
53.90
|
52.00
|
53.90
|
52.83
|
24.91
|
226,900
|
|
|
12/1/2022
|
+1.70 / +3.33%
|
52.80
|
52.80
|
51.10
|
52.70
|
52.14
|
24.36
|
126,600
|
|
|
11/30/2022
|
+1.50 / +3.03%
|
50.30
|
52.10
|
48.50
|
51.00
|
50.31
|
23.57
|
240,500
|
|
|
11/29/2022
|
+1.50 / +3.13%
|
51.30
|
51.30
|
48.20
|
49.50
|
49.40
|
22.88
|
209,500
|
|
|
11/28/2022
|
+2.10 / +4.58%
|
46.50
|
48.50
|
46.50
|
48.00
|
47.73
|
22.19
|
173,800
|
|
|
11/25/2022
|
+1.70 / +3.85%
|
44.60
|
45.90
|
44.20
|
45.90
|
44.67
|
21.22
|
147,200
|
|
|
11/24/2022
|
-0.35 / -0.79%
|
44.00
|
44.60
|
43.15
|
44.20
|
43.82
|
20.43
|
84,300
|
|
|
11/23/2022
|
-0.45 / -1.00%
|
45.00
|
45.30
|
44.50
|
44.55
|
44.97
|
20.59
|
85,400
|
|
|
11/22/2022
|
+0.45 / +1.01%
|
44.20
|
45.55
|
44.00
|
45.00
|
44.93
|
20.80
|
195,000
|
|
|
11/21/2022
|
+0.05 / +0.11%
|
44.95
|
46.00
|
44.40
|
44.55
|
44.87
|
20.59
|
70,500
|
|
|
11/18/2022
|
0.00 / 0.00%
|
44.90
|
45.70
|
42.20
|
44.50
|
44.28
|
20.57
|
91,100
|
|
|
11/17/2022
|
+2.70 / +6.16%
|
45.00
|
46.85
|
45.00
|
46.50
|
46.45
|
20.57
|
160,800
|
|
|
11/16/2022
|
+2.85 / +6.96%
|
38.30
|
43.80
|
38.30
|
43.80
|
41.15
|
19.37
|
183,700
|
|
|
11/15/2022
|
-3.05 / -6.93%
|
43.05
|
43.10
|
40.95
|
40.95
|
41.17
|
18.11
|
323,100
|
|
|
11/14/2022
|
-2.55 / -5.48%
|
46.50
|
46.55
|
43.30
|
44.00
|
44.08
|
19.46
|
349,400
|
|
|
11/11/2022
|
-0.90 / -1.90%
|
47.20
|
49.80
|
46.50
|
46.55
|
47.49
|
20.59
|
109,800
|
|
|
11/10/2022
|
-3.55 / -6.96%
|
50.20
|
51.00
|
47.45
|
47.45
|
48.38
|
20.99
|
155,900
|
|
|
11/9/2022
|
+0.10 / +0.20%
|
51.90
|
52.20
|
50.80
|
51.00
|
51.60
|
22.56
|
47,100
|
|
|
11/8/2022
|
0.00 / 0.00%
|
50.50
|
51.50
|
50.10
|
50.90
|
50.77
|
22.52
|
111,100
|
|
|
11/7/2022
|
-2.80 / -5.21%
|
53.60
|
54.50
|
50.90
|
50.90
|
51.83
|
22.52
|
140,100
|
|
|
11/4/2022
|
-1.50 / -2.72%
|
55.00
|
55.00
|
52.40
|
53.70
|
53.26
|
23.75
|
163,200
|
|
|
11/3/2022
|
-0.60 / -1.08%
|
55.20
|
55.80
|
55.00
|
55.20
|
55.37
|
24.42
|
45,800
|
|
|
11/2/2022
|
-0.60 / -1.06%
|
56.30
|
56.80
|
55.20
|
55.80
|
55.82
|
24.68
|
52,900
|
|
|
11/1/2022
|
+0.90 / +1.62%
|
55.20
|
56.50
|
55.20
|
56.40
|
56.03
|
24.95
|
54,500
|
|
|
10/31/2022
|
+0.70 / +1.28%
|
55.60
|
55.60
|
53.90
|
55.50
|
54.91
|
24.55
|
60,000
|
|
|
10/28/2022
|
-0.60 / -1.08%
|
56.00
|
56.60
|
54.80
|
54.80
|
55.58
|
24.24
|
132,000
|
|
|
10/27/2022
|
+1.40 / +2.59%
|
55.30
|
55.60
|
54.20
|
55.40
|
55.15
|
24.51
|
120,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:45:00 AM
|
|
|
|
|