|
Closing price on 5/9/2023
|
|
Open |
52.00 |
High |
52.40 |
Low |
51.90 |
Volume |
85,400 |
Split-adjusted Price |
25.06 |
|
|
DPR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
4/14/2023
|
-0.90 / -1.71%
|
52.90
|
52.90
|
51.70
|
51.70
|
52.12
|
24.77
|
16,700
|
|
4/13/2023
|
+0.30 / +0.57%
|
52.30
|
53.00
|
52.30
|
52.60
|
52.46
|
25.21
|
28,800
|
|
4/12/2023
|
+0.80 / +1.55%
|
51.50
|
53.50
|
51.30
|
52.30
|
52.51
|
25.06
|
72,500
|
|
4/11/2023
|
0.00 / 0.00%
|
51.50
|
51.60
|
51.10
|
51.50
|
51.35
|
24.68
|
14,200
|
|
4/10/2023
|
+0.40 / +0.78%
|
51.20
|
52.00
|
51.20
|
51.50
|
51.64
|
24.68
|
16,000
|
|
4/7/2023
|
-0.80 / -1.54%
|
51.90
|
52.00
|
51.00
|
51.10
|
51.35
|
24.49
|
25,100
|
|
4/6/2023
|
-0.10 / -0.19%
|
52.80
|
52.80
|
51.90
|
51.90
|
52.13
|
24.87
|
13,500
|
|
4/5/2023
|
+0.20 / +0.39%
|
52.10
|
52.90
|
51.50
|
52.00
|
52.11
|
24.92
|
44,200
|
|
4/4/2023
|
+0.30 / +0.58%
|
51.80
|
51.90
|
51.50
|
51.80
|
51.62
|
24.82
|
22,100
|
|
4/3/2023
|
+0.50 / +0.98%
|
51.20
|
51.80
|
50.90
|
51.50
|
51.43
|
24.68
|
60,700
|
|
3/31/2023
|
+0.20 / +0.39%
|
50.60
|
51.00
|
50.50
|
51.00
|
50.85
|
24.44
|
23,200
|
|
3/30/2023
|
-0.10 / -0.20%
|
50.90
|
51.10
|
50.60
|
50.80
|
50.92
|
24.34
|
12,300
|
|
3/29/2023
|
+0.10 / +0.20%
|
50.80
|
51.00
|
50.60
|
50.90
|
50.69
|
24.39
|
6,500
|
|
3/28/2023
|
+0.10 / +0.20%
|
51.20
|
51.20
|
50.60
|
50.80
|
50.85
|
24.34
|
13,800
|
|
3/27/2023
|
+0.20 / +0.40%
|
51.20
|
51.20
|
50.30
|
50.70
|
50.56
|
24.30
|
9,000
|
|
3/24/2023
|
+0.50 / +1.00%
|
50.50
|
50.60
|
50.50
|
50.50
|
50.52
|
24.20
|
9,300
|
|
|
|
|
|
|
|
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
|
|
|
|
|