|
Closing price on 3/10/2023
|
|
Open |
51.90 |
High |
51.90 |
Low |
51.10 |
Volume |
20,800 |
Split-adjusted Price |
24.58 |
|
|
DPR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/10/2023
|
-0.50 / -0.97%
|
51.90
|
51.90
|
51.10
|
51.30
|
51.71
|
24.58
|
20,800
|
|
3/9/2023
|
+0.30 / +0.58%
|
51.90
|
51.90
|
51.10
|
51.80
|
51.55
|
24.82
|
17,800
|
|
3/8/2023
|
+0.40 / +0.78%
|
51.10
|
51.70
|
51.10
|
51.50
|
51.37
|
24.68
|
5,800
|
|
3/7/2023
|
-0.90 / -1.73%
|
52.40
|
52.40
|
50.90
|
51.10
|
51.17
|
24.49
|
76,500
|
|
3/6/2023
|
0.00 / 0.00%
|
52.00
|
52.60
|
51.10
|
52.00
|
51.77
|
24.92
|
10,400
|
|
3/3/2023
|
+0.50 / +0.97%
|
51.10
|
52.20
|
51.10
|
52.00
|
51.86
|
24.92
|
126,800
|
|
3/2/2023
|
-0.40 / -0.77%
|
52.20
|
52.20
|
51.00
|
51.50
|
51.40
|
24.68
|
21,000
|
|
3/1/2023
|
+0.90 / +1.76%
|
51.10
|
51.90
|
51.00
|
51.90
|
51.58
|
24.87
|
118,700
|
|
2/28/2023
|
-0.90 / -1.73%
|
52.00
|
52.00
|
50.40
|
51.00
|
51.20
|
24.44
|
56,900
|
|
2/27/2023
|
-0.70 / -1.33%
|
52.50
|
52.50
|
51.50
|
51.90
|
52.22
|
24.87
|
141,100
|
|
2/24/2023
|
-0.50 / -0.94%
|
53.70
|
53.70
|
52.50
|
52.60
|
52.72
|
25.21
|
12,000
|
|
2/23/2023
|
-0.70 / -1.30%
|
53.80
|
53.80
|
52.50
|
53.10
|
53.14
|
25.45
|
136,500
|
|
2/22/2023
|
-0.20 / -0.37%
|
53.80
|
54.20
|
53.30
|
53.80
|
53.95
|
25.78
|
115,900
|
|
2/21/2023
|
-1.40 / -2.53%
|
56.00
|
56.00
|
54.00
|
54.00
|
54.71
|
25.88
|
54,200
|
|
2/20/2023
|
+0.50 / +0.91%
|
54.90
|
55.40
|
54.40
|
55.40
|
54.84
|
26.55
|
24,800
|
|
2/17/2023
|
0.00 / 0.00%
|
54.90
|
55.00
|
53.80
|
54.90
|
54.71
|
26.31
|
13,900
|
|
2/16/2023
|
+1.60 / +3.00%
|
53.60
|
54.90
|
53.50
|
54.90
|
54.06
|
26.31
|
41,200
|
|
2/15/2023
|
+0.40 / +0.76%
|
53.40
|
53.50
|
52.80
|
53.30
|
53.37
|
25.54
|
32,400
|
|
2/14/2023
|
0.00 / 0.00%
|
52.90
|
53.20
|
52.70
|
52.90
|
52.92
|
25.35
|
19,100
|
|
2/13/2023
|
-0.60 / -1.12%
|
53.50
|
53.50
|
51.60
|
52.90
|
52.82
|
25.35
|
93,800
|
|
2/10/2023
|
-1.30 / -2.37%
|
54.90
|
55.40
|
53.50
|
53.50
|
54.73
|
25.64
|
50,300
|
|
2/9/2023
|
0.00 / 0.00%
|
54.90
|
55.00
|
54.10
|
54.80
|
54.74
|
26.26
|
59,600
|
|
2/8/2023
|
+0.30 / +0.55%
|
54.50
|
55.40
|
53.90
|
54.80
|
54.56
|
26.26
|
36,800
|
|
2/7/2023
|
-1.10 / -1.98%
|
55.70
|
56.20
|
54.50
|
54.50
|
55.26
|
26.12
|
66,100
|
|
2/6/2023
|
-0.40 / -0.71%
|
56.00
|
56.00
|
55.50
|
55.60
|
55.66
|
26.64
|
49,700
|
|
2/3/2023
|
0.00 / 0.00%
|
56.00
|
56.80
|
55.70
|
56.00
|
56.04
|
26.83
|
82,000
|
|
2/2/2023
|
-0.70 / -1.23%
|
56.40
|
56.70
|
55.80
|
56.00
|
56.10
|
26.83
|
42,900
|
|
2/1/2023
|
+0.40 / +0.71%
|
56.80
|
58.50
|
56.20
|
56.70
|
57.40
|
27.17
|
166,800
|
|
1/31/2023
|
+0.10 / +0.18%
|
55.90
|
56.50
|
55.80
|
56.30
|
56.05
|
26.98
|
62,500
|
|
1/30/2023
|
-1.60 / -2.77%
|
58.00
|
58.00
|
55.90
|
56.20
|
56.88
|
26.93
|
134,600
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAA
|
1,321,600
|
9.40
|
-0.32%
|
|
|
ABS
|
184,600
|
4.18
|
-0.71%
|
|
|
APC
|
0
|
6.40
|
0.00%
|
|
|
APH
|
389,100
|
6.34
|
0.16%
|
|
|
APP
|
66,600
|
5.20
|
13.04%
|
|
|
BMP
|
199,600
|
113.70
|
-1.81%
|
|
|
BRC
|
15,400
|
12.85
|
-1.15%
|
|
|
BRR
|
3,200
|
18.20
|
0.55%
|
|
|
CSV
|
1,048,100
|
37.50
|
-1.57%
|
|
|
|
Market Update
Last updated at 3:04:59 PM
|
|
|
|
|