|
Closing price on 4/9/2021
|
|
| Open |
48.90 |
| High |
48.90 |
| Low |
48.50 |
| Volume |
5,600 |
| Split-adjusted Price |
21.40 |
|
|
DPR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/9/2021
|
+0.70 / +1.46%
|
48.90
|
48.90
|
48.50
|
48.80
|
48.74
|
21.40
|
5,600
|
|
|
4/8/2021
|
+0.20 / +0.42%
|
48.95
|
49.35
|
48.10
|
48.10
|
48.72
|
21.09
|
19,200
|
|
|
4/7/2021
|
-1.30 / -2.64%
|
49.00
|
49.50
|
47.60
|
47.90
|
48.02
|
21.01
|
89,500
|
|
|
4/6/2021
|
0.00 / 0.00%
|
49.00
|
49.40
|
49.00
|
49.20
|
49.26
|
21.58
|
42,900
|
|
|
4/5/2021
|
0.00 / 0.00%
|
49.20
|
49.40
|
48.30
|
49.20
|
49.11
|
21.58
|
79,100
|
|
|
4/2/2021
|
-0.35 / -0.71%
|
49.60
|
49.80
|
49.20
|
49.20
|
49.48
|
21.58
|
31,100
|
|
|
4/1/2021
|
-0.45 / -0.90%
|
49.70
|
49.70
|
48.15
|
49.55
|
48.98
|
21.73
|
36,900
|
|
|
3/31/2021
|
0.00 / 0.00%
|
50.00
|
50.00
|
50.00
|
50.00
|
50.00
|
21.93
|
100
|
|
|
3/30/2021
|
+1.20 / +2.46%
|
49.00
|
50.00
|
49.00
|
50.00
|
49.16
|
21.93
|
77,700
|
|
|
3/29/2021
|
-1.00 / -2.01%
|
48.00
|
49.80
|
48.00
|
48.80
|
48.81
|
21.40
|
25,200
|
|
|
3/26/2021
|
-0.20 / -0.40%
|
49.90
|
49.90
|
49.00
|
49.80
|
49.65
|
21.84
|
6,500
|
|
|
3/25/2021
|
0.00 / 0.00%
|
50.00
|
50.00
|
48.95
|
50.00
|
49.96
|
21.93
|
25,500
|
|
|
3/24/2021
|
-0.60 / -1.19%
|
50.50
|
50.50
|
47.20
|
50.00
|
49.90
|
21.93
|
37,300
|
|
|
3/23/2021
|
-0.40 / -0.78%
|
50.50
|
51.50
|
50.00
|
50.60
|
50.80
|
22.19
|
21,100
|
|
|
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
|
|
|