|
Closing price on 2/27/2012
|
|
Open |
51.00 |
High |
51.50 |
Low |
49.50 |
Volume |
9,710 |
Split-adjusted Price |
7.28 |
|
|
DPR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/27/2012
|
-0.40 / -0.80%
|
51.00
|
51.50
|
49.50
|
49.50
|
49.50
|
7.28
|
9,710
|
|
2/24/2012
|
-2.60 / -4.95%
|
52.50
|
52.50
|
49.90
|
49.90
|
49.90
|
7.34
|
5,340
|
|
2/23/2012
|
0.00 / 0.00%
|
52.50
|
52.50
|
52.50
|
52.50
|
52.50
|
7.72
|
1,640
|
|
2/22/2012
|
+1.00 / +1.94%
|
52.50
|
52.50
|
51.50
|
52.50
|
52.50
|
7.72
|
3,020
|
|
2/21/2012
|
+1.50 / +3.00%
|
52.50
|
52.50
|
51.00
|
51.50
|
51.50
|
7.57
|
2,330
|
|
2/20/2012
|
0.00 / 0.00%
|
50.00
|
50.00
|
50.00
|
50.00
|
50.00
|
7.35
|
630
|
|
2/17/2012
|
0.00 / 0.00%
|
50.00
|
50.00
|
50.00
|
50.00
|
50.00
|
7.35
|
1,810
|
|
2/16/2012
|
0.00 / 0.00%
|
50.00
|
50.00
|
50.00
|
50.00
|
50.00
|
7.35
|
0
|
|
2/15/2012
|
0.00 / 0.00%
|
50.00
|
50.00
|
50.00
|
50.00
|
50.00
|
7.35
|
0
|
|
2/14/2012
|
-2.00 / -3.85%
|
53.00
|
53.00
|
50.00
|
50.00
|
50.00
|
7.35
|
12,800
|
|
2/13/2012
|
+2.00 / +4.00%
|
52.00
|
52.00
|
51.00
|
52.00
|
52.00
|
7.64
|
7,090
|
|
2/10/2012
|
0.00 / 0.00%
|
50.00
|
52.00
|
50.00
|
50.00
|
50.00
|
7.35
|
25,450
|
|
2/9/2012
|
+0.30 / +0.60%
|
50.00
|
50.00
|
49.70
|
50.00
|
50.00
|
7.35
|
4,290
|
|
2/8/2012
|
+0.10 / +0.20%
|
52.00
|
52.00
|
49.70
|
49.70
|
49.70
|
7.31
|
750
|
|
2/7/2012
|
-0.40 / -0.80%
|
50.00
|
50.00
|
49.60
|
49.60
|
49.60
|
7.29
|
8,040
|
|
2/6/2012
|
0.00 / 0.00%
|
49.00
|
50.00
|
49.00
|
50.00
|
50.00
|
7.35
|
31,140
|
|
2/3/2012
|
-1.50 / -2.91%
|
51.50
|
51.50
|
50.00
|
50.00
|
50.00
|
7.35
|
1,870
|
|
2/2/2012
|
+1.00 / +1.98%
|
50.50
|
51.50
|
50.50
|
51.50
|
51.50
|
7.57
|
860
|
|
2/1/2012
|
-1.00 / -1.94%
|
52.00
|
52.00
|
50.00
|
50.50
|
50.50
|
7.42
|
8,140
|
|
1/31/2012
|
0.00 / 0.00%
|
51.50
|
51.50
|
51.50
|
51.50
|
51.50
|
7.57
|
0
|
|
1/30/2012
|
+2.20 / +4.46%
|
49.30
|
51.50
|
49.30
|
51.50
|
51.50
|
7.57
|
5,560
|
|
1/20/2012
|
+2.30 / +4.89%
|
47.50
|
49.30
|
46.90
|
49.30
|
49.30
|
7.25
|
2,880
|
|
1/19/2012
|
+0.10 / +0.21%
|
47.00
|
47.00
|
47.00
|
47.00
|
47.00
|
6.91
|
800
|
|
1/18/2012
|
0.00 / 0.00%
|
46.90
|
46.90
|
46.90
|
46.90
|
46.90
|
6.89
|
1,000
|
|
1/17/2012
|
+0.40 / +0.86%
|
46.90
|
46.90
|
46.90
|
46.90
|
46.90
|
6.89
|
50
|
|
1/16/2012
|
+1.50 / +3.33%
|
45.00
|
46.50
|
45.00
|
46.50
|
46.50
|
6.84
|
370
|
|
1/13/2012
|
0.00 / 0.00%
|
46.60
|
46.80
|
45.00
|
45.00
|
45.00
|
6.62
|
12,790
|
|
1/12/2012
|
0.00 / 0.00%
|
45.00
|
45.00
|
45.00
|
45.00
|
45.00
|
6.62
|
0
|
|
1/11/2012
|
-1.00 / -2.17%
|
46.00
|
46.00
|
45.00
|
45.00
|
45.00
|
6.62
|
2,050
|
|
1/10/2012
|
0.00 / 0.00%
|
46.00
|
46.00
|
46.00
|
46.00
|
46.00
|
6.76
|
0
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAA
|
6,240,400
|
8.24
|
4.44%
|
|
|
ABS
|
557,500
|
3.89
|
2.10%
|
|
|
APC
|
5,100
|
8.90
|
2.30%
|
|
|
APH
|
1,111,100
|
6.88
|
2.84%
|
|
|
APP
|
260,500
|
6.60
|
-12.00%
|
|
|
BMP
|
149,900
|
146.00
|
1.32%
|
|
|
BRC
|
33,200
|
14.50
|
0.00%
|
|
|
BRR
|
2,000
|
19.50
|
-2.01%
|
|
|
CSV
|
2,839,800
|
38.20
|
-1.80%
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|