|
Closing price on 4/26/2011
|
|
Open |
59.50 |
High |
59.50 |
Low |
59.00 |
Volume |
8,440 |
Split-adjusted Price |
8.20 |
|
|
DPR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/26/2011
|
-0.50 / -0.84%
|
59.50
|
59.50
|
59.00
|
59.00
|
59.00
|
8.20
|
8,440
|
|
4/25/2011
|
+1.00 / +1.71%
|
60.00
|
60.00
|
59.00
|
59.50
|
59.50
|
8.27
|
56,400
|
|
4/22/2011
|
+0.50 / +0.86%
|
58.50
|
58.50
|
58.00
|
58.50
|
58.50
|
8.13
|
21,000
|
|
4/21/2011
|
+0.50 / +0.87%
|
57.50
|
58.00
|
57.50
|
58.00
|
58.00
|
8.07
|
10,000
|
|
4/20/2011
|
0.00 / 0.00%
|
57.50
|
57.50
|
57.00
|
57.50
|
57.50
|
8.00
|
15,000
|
|
4/19/2011
|
0.00 / 0.00%
|
56.50
|
57.50
|
56.50
|
57.50
|
57.50
|
8.00
|
10,430
|
|
4/18/2011
|
-0.50 / -0.86%
|
58.00
|
58.00
|
57.00
|
57.50
|
57.50
|
8.00
|
8,220
|
|
4/15/2011
|
-0.50 / -0.85%
|
59.00
|
59.00
|
57.50
|
58.00
|
58.00
|
8.07
|
18,950
|
|
4/14/2011
|
-0.50 / -0.85%
|
58.00
|
58.50
|
58.00
|
58.50
|
58.50
|
8.13
|
6,380
|
|
4/13/2011
|
-0.50 / -0.84%
|
57.50
|
59.00
|
57.50
|
59.00
|
59.00
|
8.20
|
25,100
|
|
4/8/2011
|
+0.50 / +0.85%
|
59.00
|
59.50
|
59.00
|
59.50
|
59.50
|
8.27
|
6,110
|
|
4/7/2011
|
-0.50 / -0.84%
|
59.50
|
59.50
|
59.00
|
59.00
|
59.00
|
8.20
|
13,830
|
|
4/6/2011
|
+0.50 / +0.85%
|
59.00
|
59.50
|
59.00
|
59.50
|
59.50
|
8.27
|
9,260
|
|
4/5/2011
|
-1.00 / -1.67%
|
59.50
|
59.50
|
59.00
|
59.00
|
59.00
|
8.20
|
11,540
|
|
4/4/2011
|
0.00 / 0.00%
|
59.50
|
60.00
|
59.50
|
60.00
|
60.00
|
8.34
|
3,100
|
|
4/1/2011
|
+0.50 / +0.84%
|
58.00
|
60.00
|
58.00
|
60.00
|
60.00
|
8.34
|
4,600
|
|
3/31/2011
|
-0.50 / -0.83%
|
60.00
|
60.00
|
59.00
|
59.50
|
59.50
|
8.27
|
1,110
|
|
3/30/2011
|
+1.00 / +1.69%
|
59.00
|
60.00
|
59.00
|
60.00
|
60.00
|
8.34
|
730
|
|
3/29/2011
|
-1.00 / -1.67%
|
59.50
|
60.00
|
59.00
|
59.00
|
59.00
|
8.20
|
3,420
|
|
3/28/2011
|
0.00 / 0.00%
|
60.00
|
60.00
|
60.00
|
60.00
|
60.00
|
8.34
|
1,200
|
|
3/25/2011
|
-0.50 / -0.83%
|
60.50
|
60.50
|
60.00
|
60.00
|
60.00
|
8.34
|
710
|
|
3/24/2011
|
+0.50 / +0.83%
|
60.50
|
60.50
|
60.00
|
60.50
|
60.50
|
8.41
|
6,180
|
|
3/23/2011
|
-0.50 / -0.83%
|
61.00
|
61.00
|
60.00
|
60.00
|
60.00
|
8.34
|
10,810
|
|
3/22/2011
|
-0.50 / -0.82%
|
62.00
|
62.00
|
60.50
|
60.50
|
60.50
|
8.41
|
6,160
|
|
3/21/2011
|
-0.50 / -0.81%
|
60.00
|
61.00
|
60.00
|
61.00
|
61.00
|
8.48
|
4,170
|
|
3/18/2011
|
-2.00 / -3.15%
|
63.00
|
63.00
|
61.00
|
61.50
|
61.50
|
8.55
|
9,110
|
|
3/17/2011
|
-0.50 / -0.78%
|
64.00
|
64.00
|
61.50
|
63.50
|
63.50
|
8.83
|
11,820
|
|
3/16/2011
|
-1.00 / -1.54%
|
64.00
|
64.00
|
64.00
|
64.00
|
64.00
|
8.90
|
300
|
|
3/15/2011
|
0.00 / 0.00%
|
63.00
|
65.00
|
63.00
|
65.00
|
65.00
|
9.04
|
1,400
|
|
3/14/2011
|
0.00 / 0.00%
|
63.00
|
65.00
|
63.00
|
65.00
|
65.00
|
9.04
|
1,940
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAA
|
3,756,600
|
7.47
|
1.08%
|
|
|
ABS
|
469,500
|
3.81
|
1.33%
|
|
|
APC
|
1,700
|
7.60
|
0.00%
|
|
|
APH
|
435,600
|
6.30
|
0.48%
|
|
|
APP
|
68,900
|
6.90
|
-4.17%
|
|
|
BMP
|
126,000
|
143.90
|
-0.69%
|
|
|
BRC
|
8,400
|
14.15
|
0.00%
|
|
|
BRR
|
49,400
|
19.10
|
0.00%
|
|
|
CSV
|
1,610,200
|
36.15
|
-0.82%
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|