|
|
Closing price on 3/22/2021
|
|
| Open |
51.40 |
| High |
51.50 |
| Low |
50.80 |
| Volume |
57,500 |
| Split-adjusted Price |
22.37 |
|
|
DPR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/22/2021
|
0.00 / 0.00%
|
51.40
|
51.50
|
50.80
|
51.00
|
51.01
|
22.37
|
57,500
|
|
|
3/19/2021
|
-0.50 / -0.97%
|
51.50
|
51.50
|
51.00
|
51.00
|
51.18
|
22.37
|
25,800
|
|
|
3/18/2021
|
0.00 / 0.00%
|
52.00
|
52.00
|
50.00
|
51.50
|
51.62
|
22.59
|
27,100
|
|
|
3/17/2021
|
+0.50 / +0.98%
|
51.00
|
52.60
|
51.00
|
51.50
|
51.96
|
22.59
|
58,300
|
|
|
3/16/2021
|
+1.15 / +2.31%
|
49.85
|
53.30
|
49.70
|
51.00
|
50.19
|
22.37
|
36,300
|
|
|
3/15/2021
|
+0.75 / +1.53%
|
49.20
|
49.85
|
49.20
|
49.85
|
49.56
|
21.86
|
34,200
|
|
|
3/12/2021
|
0.00 / 0.00%
|
51.00
|
51.00
|
49.10
|
49.10
|
49.53
|
21.53
|
15,000
|
|
|
3/11/2021
|
-0.10 / -0.20%
|
49.00
|
49.20
|
48.90
|
49.10
|
49.05
|
21.53
|
40,900
|
|
|
3/10/2021
|
-0.05 / -0.10%
|
49.00
|
49.20
|
49.00
|
49.20
|
49.17
|
21.58
|
3,600
|
|
|
3/9/2021
|
+0.60 / +1.23%
|
48.60
|
49.25
|
48.50
|
49.25
|
48.61
|
21.60
|
6,100
|
|
|
3/8/2021
|
-0.65 / -1.32%
|
49.00
|
49.40
|
48.65
|
48.65
|
49.16
|
21.34
|
20,400
|
|
|
3/5/2021
|
+0.65 / +1.34%
|
48.50
|
49.30
|
48.50
|
49.30
|
48.70
|
21.62
|
42,400
|
|
|
3/4/2021
|
+0.35 / +0.72%
|
48.30
|
49.00
|
48.10
|
48.65
|
48.57
|
21.34
|
60,700
|
|
|
3/3/2021
|
-0.70 / -1.43%
|
49.30
|
49.30
|
48.10
|
48.30
|
48.50
|
21.18
|
3,100
|
|
|
3/2/2021
|
0.00 / 0.00%
|
47.50
|
49.10
|
47.50
|
49.00
|
48.82
|
21.49
|
7,800
|
|
|
3/1/2021
|
0.00 / 0.00%
|
49.20
|
49.20
|
48.00
|
49.00
|
48.81
|
21.49
|
27,600
|
|
|
2/26/2021
|
+0.50 / +1.03%
|
48.50
|
49.50
|
48.50
|
49.00
|
48.96
|
21.49
|
14,000
|
|
|
2/25/2021
|
+0.55 / +1.15%
|
48.45
|
48.85
|
48.10
|
48.50
|
48.47
|
21.27
|
56,100
|
|
|
2/24/2021
|
-0.15 / -0.31%
|
48.10
|
48.20
|
47.95
|
47.95
|
48.07
|
21.03
|
65,700
|
|
|
2/23/2021
|
-0.30 / -0.62%
|
48.00
|
48.20
|
48.00
|
48.10
|
48.10
|
21.09
|
7,400
|
|
|
2/22/2021
|
+0.40 / +0.83%
|
48.10
|
48.40
|
47.80
|
48.40
|
48.05
|
21.23
|
34,700
|
|
|
2/19/2021
|
-0.30 / -0.62%
|
48.30
|
48.35
|
48.00
|
48.00
|
48.11
|
21.05
|
23,700
|
|
|
2/18/2021
|
+0.10 / +0.21%
|
48.20
|
48.80
|
48.00
|
48.30
|
48.34
|
21.18
|
28,400
|
|
|
2/17/2021
|
+2.05 / +4.44%
|
46.15
|
48.20
|
46.15
|
48.20
|
47.41
|
21.14
|
56,100
|
|
|
2/9/2021
|
-0.85 / -1.81%
|
47.00
|
47.00
|
46.00
|
46.15
|
46.89
|
20.24
|
26,300
|
|
|
2/8/2021
|
-0.45 / -0.95%
|
47.50
|
47.55
|
46.10
|
47.00
|
47.32
|
20.61
|
24,100
|
|
|
2/5/2021
|
-0.05 / -0.11%
|
47.50
|
47.50
|
47.05
|
47.45
|
47.21
|
20.81
|
4,500
|
|
|
2/4/2021
|
0.00 / 0.00%
|
47.50
|
47.50
|
47.40
|
47.50
|
47.50
|
20.83
|
5,400
|
|
|
2/3/2021
|
+1.00 / +2.15%
|
46.80
|
47.50
|
46.55
|
47.50
|
47.12
|
20.83
|
89,300
|
|
|
2/2/2021
|
+0.50 / +1.09%
|
44.20
|
46.80
|
44.20
|
46.50
|
46.29
|
20.39
|
16,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:05:00 AM
|
|
|
|
|