|
Closing price on 5/31/2023
|
|
Open |
56.40 |
High |
57.20 |
Low |
56.20 |
Volume |
83,600 |
Split-adjusted Price |
26.93 |
|
|
DPR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/31/2023
|
-0.30 / -0.53%
|
56.40
|
57.20
|
56.20
|
56.20
|
56.53
|
26.93
|
83,600
|
|
5/30/2023
|
-0.20 / -0.35%
|
57.00
|
57.00
|
56.00
|
56.50
|
56.51
|
27.07
|
60,400
|
|
5/29/2023
|
+0.40 / +0.71%
|
56.50
|
57.30
|
56.40
|
56.70
|
56.93
|
27.17
|
135,100
|
|
5/26/2023
|
+0.30 / +0.54%
|
56.70
|
56.70
|
55.80
|
56.30
|
56.22
|
26.98
|
80,600
|
|
5/25/2023
|
+0.60 / +1.08%
|
55.20
|
56.50
|
55.10
|
56.00
|
56.02
|
26.83
|
133,900
|
|
5/24/2023
|
+0.30 / +0.54%
|
55.30
|
55.40
|
54.70
|
55.40
|
54.95
|
26.55
|
78,900
|
|
5/23/2023
|
-1.10 / -1.96%
|
56.70
|
56.70
|
55.00
|
55.10
|
55.35
|
26.40
|
88,000
|
|
5/22/2023
|
+1.40 / +2.55%
|
55.30
|
56.40
|
55.30
|
56.20
|
55.89
|
26.93
|
138,300
|
|
5/19/2023
|
+0.40 / +0.74%
|
54.10
|
55.30
|
54.10
|
54.80
|
55.01
|
26.26
|
96,700
|
|
5/18/2023
|
+0.50 / +0.93%
|
54.00
|
55.20
|
53.70
|
54.40
|
54.50
|
26.07
|
77,100
|
|
5/17/2023
|
-0.10 / -0.19%
|
53.70
|
54.20
|
53.30
|
53.90
|
53.93
|
25.83
|
41,700
|
|
5/16/2023
|
-0.50 / -0.92%
|
54.50
|
55.00
|
54.00
|
54.00
|
54.14
|
25.88
|
52,700
|
|
5/15/2023
|
+1.20 / +2.25%
|
53.70
|
55.00
|
53.30
|
54.50
|
54.39
|
26.12
|
133,400
|
|
5/12/2023
|
0.00 / 0.00%
|
53.00
|
54.00
|
52.80
|
53.30
|
53.50
|
25.54
|
114,200
|
|
5/11/2023
|
-0.90 / -1.66%
|
53.50
|
54.00
|
53.00
|
53.30
|
53.41
|
25.54
|
46,400
|
|
5/10/2023
|
+1.90 / +3.63%
|
52.20
|
54.20
|
51.90
|
54.20
|
52.51
|
25.97
|
158,300
|
|
5/9/2023
|
+0.60 / +1.16%
|
52.00
|
52.40
|
51.90
|
52.30
|
52.15
|
25.06
|
85,400
|
|
5/8/2023
|
+0.10 / +0.19%
|
51.60
|
51.80
|
51.00
|
51.70
|
51.31
|
24.77
|
89,900
|
|
5/5/2023
|
0.00 / 0.00%
|
51.30
|
51.60
|
51.10
|
51.60
|
51.30
|
24.73
|
36,000
|
|
5/4/2023
|
+0.10 / +0.19%
|
51.20
|
52.00
|
51.10
|
51.60
|
51.57
|
24.73
|
32,400
|
|
4/28/2023
|
-0.60 / -1.15%
|
52.10
|
52.30
|
51.50
|
51.50
|
51.83
|
24.68
|
51,200
|
|
4/27/2023
|
+0.30 / +0.58%
|
52.50
|
52.60
|
52.10
|
52.10
|
52.41
|
24.97
|
20,600
|
|
4/26/2023
|
-0.30 / -0.58%
|
52.10
|
52.30
|
51.70
|
51.80
|
51.94
|
24.82
|
48,100
|
|
4/25/2023
|
-0.60 / -1.14%
|
53.10
|
53.40
|
52.10
|
52.10
|
52.55
|
24.97
|
64,900
|
|
4/24/2023
|
+0.60 / +1.15%
|
53.00
|
53.40
|
52.50
|
52.70
|
52.83
|
25.25
|
81,100
|
|
4/21/2023
|
+0.60 / +1.17%
|
51.70
|
54.30
|
51.70
|
52.10
|
53.11
|
24.97
|
232,200
|
|
4/20/2023
|
0.00 / 0.00%
|
51.50
|
51.70
|
51.30
|
51.50
|
51.48
|
24.68
|
9,900
|
|
4/19/2023
|
-0.20 / -0.39%
|
51.70
|
52.00
|
51.50
|
51.50
|
51.72
|
24.68
|
55,300
|
|
4/18/2023
|
+0.30 / +0.58%
|
51.40
|
51.70
|
51.10
|
51.70
|
51.43
|
24.77
|
24,300
|
|
4/17/2023
|
-0.30 / -0.58%
|
51.70
|
52.00
|
51.30
|
51.40
|
51.54
|
24.63
|
9,700
|
|
|
|
|
|
|
|
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
|
|
|
|
|