|
Closing price on 9/5/2022
|
|
Open |
75.60 |
High |
77.80 |
Low |
75.50 |
Volume |
364,200 |
Split-adjusted Price |
34.94 |
|
|
DPR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/5/2022
|
+0.40 / +0.53%
|
75.60
|
77.80
|
75.50
|
76.20
|
76.94
|
34.94
|
364,200
|
|
8/31/2022
|
-0.40 / -0.52%
|
76.20
|
76.40
|
75.00
|
75.80
|
75.69
|
34.76
|
225,800
|
|
8/30/2022
|
+2.70 / +3.67%
|
73.50
|
77.20
|
72.00
|
76.20
|
75.96
|
34.94
|
833,900
|
|
8/29/2022
|
+0.50 / +0.68%
|
72.00
|
73.50
|
71.20
|
73.50
|
71.89
|
33.71
|
207,900
|
|
8/26/2022
|
-0.90 / -1.22%
|
74.00
|
74.00
|
72.90
|
73.00
|
73.31
|
33.48
|
137,300
|
|
8/25/2022
|
-0.10 / -0.14%
|
74.30
|
75.50
|
73.80
|
73.90
|
74.36
|
33.89
|
231,400
|
|
8/24/2022
|
+1.60 / +2.21%
|
72.20
|
74.50
|
72.20
|
74.00
|
73.58
|
33.94
|
237,400
|
|
8/23/2022
|
+0.10 / +0.14%
|
71.60
|
72.60
|
71.60
|
72.40
|
72.15
|
33.20
|
78,700
|
|
8/22/2022
|
-0.10 / -0.14%
|
72.00
|
72.40
|
71.40
|
72.30
|
71.97
|
33.16
|
136,700
|
|
8/19/2022
|
-0.90 / -1.23%
|
73.00
|
73.20
|
72.40
|
72.40
|
72.70
|
33.20
|
86,600
|
|
8/18/2022
|
+0.30 / +0.41%
|
73.00
|
73.90
|
72.50
|
73.30
|
73.21
|
33.61
|
134,000
|
|
8/17/2022
|
-0.50 / -0.68%
|
74.00
|
74.00
|
72.80
|
73.00
|
73.15
|
33.48
|
218,800
|
|
8/16/2022
|
+0.70 / +0.96%
|
72.80
|
73.70
|
72.00
|
73.50
|
72.70
|
33.71
|
139,900
|
|
8/15/2022
|
+0.40 / +0.55%
|
73.80
|
73.80
|
72.40
|
72.80
|
72.86
|
33.38
|
71,600
|
|
8/12/2022
|
+0.40 / +0.56%
|
71.80
|
73.00
|
71.80
|
72.40
|
72.39
|
33.20
|
103,500
|
|
8/11/2022
|
-1.60 / -2.17%
|
73.70
|
74.10
|
71.70
|
72.00
|
72.71
|
33.02
|
135,500
|
|
8/10/2022
|
+0.70 / +0.96%
|
72.90
|
74.80
|
72.30
|
73.60
|
74.00
|
33.75
|
218,400
|
|
8/9/2022
|
+0.90 / +1.25%
|
72.80
|
73.40
|
72.30
|
72.90
|
72.88
|
33.43
|
159,500
|
|
8/8/2022
|
+0.40 / +0.56%
|
71.60
|
72.40
|
71.50
|
72.00
|
71.90
|
33.02
|
81,100
|
|
8/5/2022
|
-0.40 / -0.56%
|
71.80
|
72.50
|
71.60
|
71.60
|
71.86
|
32.83
|
128,400
|
|
8/4/2022
|
-0.70 / -0.96%
|
73.30
|
73.40
|
72.00
|
72.00
|
72.63
|
33.02
|
140,300
|
|
8/3/2022
|
-0.30 / -0.41%
|
72.90
|
73.60
|
72.50
|
72.70
|
72.98
|
33.34
|
217,700
|
|
8/2/2022
|
+1.90 / +2.67%
|
71.00
|
73.90
|
70.50
|
73.00
|
72.29
|
33.48
|
390,800
|
|
8/1/2022
|
+1.10 / +1.57%
|
70.00
|
71.20
|
70.00
|
71.10
|
70.88
|
32.61
|
69,900
|
|
7/29/2022
|
-0.40 / -0.57%
|
71.80
|
71.80
|
70.00
|
70.00
|
70.60
|
32.10
|
113,000
|
|
7/28/2022
|
+0.70 / +1.00%
|
71.60
|
72.50
|
70.40
|
70.40
|
71.43
|
32.28
|
141,600
|
|
7/27/2022
|
+0.20 / +0.29%
|
69.20
|
70.70
|
69.00
|
69.70
|
69.57
|
31.96
|
41,900
|
|
7/26/2022
|
-1.30 / -1.84%
|
70.80
|
71.10
|
69.50
|
69.50
|
70.26
|
31.87
|
65,700
|
|
7/25/2022
|
-1.20 / -1.67%
|
71.90
|
71.90
|
70.80
|
70.80
|
71.26
|
32.47
|
60,600
|
|
7/22/2022
|
-0.60 / -0.83%
|
73.00
|
73.00
|
72.00
|
72.00
|
72.53
|
33.02
|
68,600
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAA
|
1,088,800
|
9.43
|
-0.21%
|
|
|
ABS
|
84,700
|
4.21
|
-0.24%
|
|
|
APC
|
1,600
|
6.60
|
-2.94%
|
|
|
APH
|
699,700
|
6.33
|
-0.16%
|
|
|
APP
|
50,400
|
4.70
|
14.63%
|
|
|
BMP
|
104,200
|
115.80
|
-0.34%
|
|
|
BRC
|
11,200
|
13.00
|
1.56%
|
|
|
BRR
|
1,200
|
18.10
|
-0.55%
|
|
|
CSV
|
849,600
|
38.10
|
-0.26%
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|