|
Closing price on 7/17/2012
|
|
Open |
53.00 |
High |
53.00 |
Low |
51.00 |
Volume |
7,320 |
Split-adjusted Price |
8.02 |
|
|
DPR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/17/2012
|
-1.00 / -1.92%
|
53.00
|
53.00
|
51.00
|
51.00
|
51.00
|
8.02
|
7,320
|
|
7/16/2012
|
-0.50 / -0.95%
|
50.50
|
52.00
|
50.50
|
52.00
|
52.00
|
8.18
|
70
|
|
7/13/2012
|
+1.50 / +2.94%
|
52.00
|
52.50
|
52.00
|
52.50
|
52.50
|
8.26
|
1,120
|
|
7/12/2012
|
0.00 / 0.00%
|
51.00
|
51.00
|
51.00
|
51.00
|
51.00
|
8.02
|
2,600
|
|
7/11/2012
|
-1.00 / -1.92%
|
51.00
|
51.00
|
51.00
|
51.00
|
51.00
|
8.02
|
5,240
|
|
7/10/2012
|
+2.00 / +4.00%
|
52.00
|
52.00
|
52.00
|
52.00
|
52.00
|
8.18
|
10
|
|
7/9/2012
|
-1.50 / -2.91%
|
50.00
|
50.00
|
49.50
|
50.00
|
50.00
|
7.86
|
1,300
|
|
7/6/2012
|
-0.50 / -0.96%
|
51.50
|
51.50
|
51.50
|
51.50
|
51.50
|
8.10
|
10
|
|
7/5/2012
|
-0.50 / -0.95%
|
52.50
|
53.00
|
52.00
|
52.00
|
52.00
|
7.86
|
600
|
|
7/4/2012
|
+0.50 / +0.96%
|
52.50
|
52.50
|
52.50
|
52.50
|
52.50
|
7.94
|
10
|
|
7/3/2012
|
0.00 / 0.00%
|
52.00
|
52.50
|
52.00
|
52.00
|
52.00
|
7.86
|
10,940
|
|
7/2/2012
|
0.00 / 0.00%
|
52.50
|
52.50
|
52.00
|
52.00
|
52.00
|
7.86
|
7,040
|
|
6/29/2012
|
-0.50 / -0.95%
|
52.00
|
52.00
|
52.00
|
52.00
|
52.00
|
7.86
|
970
|
|
6/28/2012
|
+1.00 / +1.94%
|
51.50
|
52.50
|
51.50
|
52.50
|
52.50
|
7.94
|
1,110
|
|
6/27/2012
|
0.00 / 0.00%
|
52.50
|
52.50
|
51.50
|
51.50
|
51.50
|
7.79
|
1,090
|
|
6/26/2012
|
0.00 / 0.00%
|
51.50
|
52.00
|
51.50
|
51.50
|
51.50
|
7.79
|
16,910
|
|
6/25/2012
|
0.00 / 0.00%
|
51.50
|
52.50
|
51.50
|
51.50
|
51.50
|
7.79
|
16,130
|
|
6/22/2012
|
+0.50 / +0.98%
|
51.00
|
51.50
|
51.00
|
51.50
|
51.50
|
7.79
|
1,620
|
|
6/21/2012
|
-1.00 / -1.92%
|
51.00
|
51.00
|
51.00
|
51.00
|
51.00
|
7.71
|
3,490
|
|
6/20/2012
|
0.00 / 0.00%
|
53.00
|
53.00
|
52.00
|
52.00
|
52.00
|
7.86
|
70
|
|
6/19/2012
|
-1.00 / -1.89%
|
52.00
|
52.00
|
52.00
|
52.00
|
52.00
|
7.86
|
13,150
|
|
6/18/2012
|
+0.50 / +0.95%
|
54.00
|
54.00
|
52.00
|
53.00
|
53.00
|
8.01
|
460
|
|
6/15/2012
|
+0.50 / +0.96%
|
54.00
|
54.00
|
52.00
|
52.50
|
52.50
|
7.94
|
6,120
|
|
6/14/2012
|
+0.50 / +0.97%
|
51.50
|
52.00
|
51.50
|
52.00
|
52.00
|
7.86
|
25,100
|
|
6/13/2012
|
+0.50 / +0.98%
|
51.00
|
51.50
|
51.00
|
51.50
|
51.50
|
7.79
|
10,300
|
|
6/12/2012
|
0.00 / 0.00%
|
51.00
|
51.00
|
51.00
|
51.00
|
51.00
|
7.71
|
10,240
|
|
6/11/2012
|
+0.50 / +0.99%
|
51.00
|
51.00
|
51.00
|
51.00
|
51.00
|
7.71
|
8,160
|
|
6/8/2012
|
0.00 / 0.00%
|
50.50
|
51.50
|
50.00
|
50.50
|
50.50
|
7.64
|
31,420
|
|
6/7/2012
|
+1.60 / +3.27%
|
50.00
|
50.50
|
48.90
|
50.50
|
50.50
|
7.64
|
6,280
|
|
6/6/2012
|
+0.90 / +1.88%
|
48.90
|
48.90
|
48.00
|
48.90
|
48.90
|
7.39
|
1,070
|
|
|
|
|
|
|
|
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
|
|
|
|
|