DPC
DPC Holdings PLC
stockNYSE

At CloseOct 5, 2026 3:59:47 PM EDT

41.34USD-0.036%(-0.01)699,778

41.41Bid43.60Ask2.19Spread

DPC Historical Prices

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-05	41.35	41.85	40.96	41.34	-0.024%	699,778	0.000%
2026-10-02	42.79	44.25	41.24	41.35	-1.945%	1,723,306	-0.024%
2026-10-01	42.32	43.32	41.08	42.17	-0.213%	1,976,646	-1.968%
2026-09-30	41.90	43.29	41.32	42.26	+1.930%	1,779,452	-2.177%
2026-09-29	41.20	42.39	39.84	41.46	+2.269%	1,424,025	-0.289%
2026-09-28	40.53	41.43	39.61	40.54	-1.194%	1,291,560	+1.973%
2026-09-25	41.44	42.28	40.72	41.03	-0.750%	914,051	+0.756%
2026-09-24	41.37	42.09	40.53	41.34	-1.407%	1,352,643	0.000%
2026-09-23	40.48	42.73	39.25	41.93	+3.149%	1,354,525	-1.407%
2026-09-22	41.42	41.84	40.47	40.65	-1.287%	590,420	+1.697%
2026-09-21	41.01	41.77	40.63	41.18	+1.030%	542,379	+0.389%
2026-09-18	41.36	41.37	40.01	40.76	+0.891%	2,321,445	+1.423%
2026-09-17	40.38	41.94	39.97	40.40	+2.227%	652,888	+2.327%
2026-09-16	40.28	40.94	38.60	39.52	-1.348%	867,798	+4.605%
2026-09-15	40.22	41.10	39.05	40.06	+0.250%	896,847	+3.195%
2026-09-14	41.39	44.65	39.74	39.96	-5.532%	687,760	+3.453%
2026-09-11	42.98	44.72	41.87	42.30	-0.283%	1,325,441	-2.270%
2026-09-10	40.03	43.45	39.88	42.42	+4.508%	1,608,124	-2.546%
2026-09-09	43.40	43.50	39.87	40.59	-5.075%	1,410,065	+1.848%
2026-09-08	45.07	46.50	42.42	42.76	-4.724%	2,650,275	-3.321%
2026-09-04	41.84	45.22	41.60	44.88	+7.988%	918,523	-7.888%
2026-09-03	39.72	41.84	38.86	41.56	+5.295%	1,249,911	-0.529%
2026-09-02	41.02	41.93	38.50	39.47	-4.846%	860,135	+4.738%
2026-09-01	42.25	43.12	40.78	41.48	-1.144%	1,138,975	-0.338%
2026-08-31	40.95	42.50	37.65	41.96	-4.809%	3,680,396	-1.478%
2026-08-28	45.61	46.05	44.03	44.08	-3.460%	621,900	-6.216%
2026-08-27	45.18	46.77	44.98	45.66	+2.148%	689,774	-9.461%
2026-08-26	44.50	45.76	43.85	44.70	+1.017%	556,653	-7.517%
2026-08-25	43.75	44.70	42.67	44.25	+3.315%	1,329,176	-6.576%
2026-08-24	45.85	45.85	42.80	42.83	-5.765%	1,177,661	-3.479%
2026-08-21	45.81	46.97	44.06	45.45	-0.677%	669,282	-9.043%
2026-08-20	47.60	47.80	44.52	45.76	-3.174%	688,463	-9.659%
2026-08-19	49.53	49.53	46.85	47.26	-4.679%	520,797	-12.526%
2026-08-18	50.15	50.15	47.45	49.58	-3.653%	758,220	-16.620%
2026-08-17	51.56	52.38	49.80	51.46	+2.735%	827,748	-19.666%
2026-08-14	52.52	52.52	48.39	50.09	-0.259%	691,429	-17.469%
2026-08-13	53.00	54.15	49.42	50.22	-3.848%	878,952	-17.682%
2026-08-12	55.78	56.38	51.19	52.23	-2.864%	464,884	-20.850%
2026-08-11	52.05	57.24	50.92	53.77	+4.448%	1,488,575	-23.117%
2026-08-10	54.82	54.82	50.76	51.48	-1.831%	911,913	-19.697%
2026-08-07	57.00	57.00	51.15	52.44	-7.741%	632,146	-21.167%
2026-08-06	52.53	57.25	51.24	56.84	+10.648%	1,311,506	-27.270%
2026-08-05	50.52	52.36	49.13	51.37	+0.725%	489,760	-19.525%
2026-08-04	48.53	52.53	48.00	51.00	+6.806%	746,215	-18.941%
2026-08-03	45.33	48.27	45.33	47.75	+4.715%	740,331	-13.424%
2026-07-31	47.37	48.61	45.51	45.60	-2.751%	536,738	-9.342%
2026-07-30	45.09	47.17	44.16	46.89	+6.014%	814,619	-11.836%
2026-07-29	45.03	46.93	42.50	44.23	-2.641%	1,015,112	-6.534%
2026-07-28	48.66	48.66	44.50	45.43	-6.619%	1,333,828	-9.003%
2026-07-27	49.64	50.37	47.69	48.65	-2.525%	706,076	-15.026%
2026-07-24	48.81	51.11	47.91	49.91	+2.045%	1,392,234	-17.171%
2026-07-23	45.14	49.38	45.14	48.91	+4.308%	852,683	-15.477%
2026-07-22	46.77	48.71	46.01	46.89	-1.595%	842,528	-11.836%
2026-07-21	45.31	48.52	45.27	47.65	+5.748%	1,051,616	-13.242%
2026-07-20	46.30	48.55	44.77	45.06	-2.615%	1,335,826	-8.256%
2026-07-17	45.00	47.60	43.50	46.27	+0.500%	1,455,784	-10.655%
2026-07-16	47.22	48.50	44.94	46.04	-1.519%	2,914,305	-10.209%
2026-07-15	45.90	47.53	44.40	46.75	+1.630%	905,190	-11.572%
2026-07-14	48.09	48.74	44.80	46.00	-1.877%	1,166,658	-10.130%
2026-07-13	48.88	50.58	45.06	46.88	-4.092%	1,426,639	-11.817%
2026-07-10	48.78	49.26	47.13	48.88	+1.180%	570,099	-15.426%
2026-07-09	49.37	49.99	46.84	48.31	+1.364%	738,855	-14.428%
2026-07-08	46.85	48.00	45.80	47.66	+1.599%	1,254,674	-13.261%
2026-07-07	49.50	49.50	45.34	46.91	-3.318%	1,497,077	-11.874%
2026-07-06	48.27	51.00	46.70	48.52	+0.372%	1,721,012	-14.798%
2026-07-02	47.49	48.70	44.41	48.34	+1.683%	2,735,982	-14.481%
2026-07-01	49.01	49.22	45.55	47.54	-3.098%	2,852,276	-13.042%
2026-06-30	50.43	53.50	48.71	49.06	-5.216%	3,489,591	-15.736%
2026-06-29	47.05	53.00	46.00	51.76	+9.777%	3,746,278	-20.131%
2026-06-26	43.74	49.35	43.12	47.15	+0.576%	3,369,071	-12.322%
2026-06-25	44.00	47.11	42.90	46.88	+136.171%	18,650,348	-11.817%
2010-03-24	19.85	19.85	19.85	19.85	-1.047%	2,219	+108.262%
2010-03-23	20.17	20.23	20.06	20.06	+0.652%	2,789	+106.082%
2010-03-22	19.93	19.93	19.93	19.93	-0.895%	535	+107.426%
2010-03-18	20.12	20.12	20.11	20.11	-0.347%	403	+105.569%
2010-03-17	20.18	20.18	20.18	20.18	+0.749%	2,495	+104.856%
2010-03-16	20.03	20.03	20.03	20.03	+1.985%	100	+106.390%
2010-03-10	19.70	19.70	19.64	19.64	-0.050%	770	+110.488%
2010-03-09	19.62	19.65	19.62	19.65	-0.153%	899	+110.382%
2010-03-08	19.72	19.73	19.68	19.68	+0.357%	4,838	+110.060%
2010-03-05	19.38	19.61	19.38	19.61	+2.509%	5,901	+110.811%
2010-03-04	19.12	19.13	19.11	19.13	-1.035%	5,460	+116.099%
2010-03-03	19.33	19.33	19.33	19.33	+1.523%	300	+113.863%
2010-03-02	19.12	19.12	19.04	19.04	+0.955%	1,400	+117.121%
2010-03-01	18.86	18.86	18.86	18.86	-0.019%	300	+119.194%
2010-02-26	18.67	18.86	18.67	18.86	+1.965%	1,654	+119.153%
2010-02-25	18.41	18.50	18.41	18.50	-1.070%	300	+123.459%
2010-02-24	18.59	18.74	18.59	18.70	+0.917%	1,208	+121.070%
2010-02-23	18.52	18.53	18.49	18.53	-1.279%	13,365	+123.098%
2010-02-22	18.78	18.85	18.74	18.77	-0.345%	4,692	+120.245%
2010-02-19	18.71	18.84	18.71	18.84	+0.053%	1,105	+119.485%
2010-02-18	18.82	18.82	18.82	18.82	+0.080%	250	+119.602%
2010-02-17	18.90	18.90	18.63	18.81	+0.577%	18,931	+119.777%
2010-02-16	18.59	18.70	18.59	18.70	+0.874%	5,127	+121.046%
2010-02-12	18.45	18.54	18.38	18.54	-0.962%	2,652	+122.977%
2010-02-11	18.74	18.74	18.46	18.72	-0.689%	2,830	+120.833%
2010-02-09	18.47	18.85	18.39	18.85	+4.722%	2,257	+119.312%
2010-02-08	18.13	18.36	18.00	18.00	-0.881%	16,985	+129.667%
2010-02-05	18.20	18.26	17.79	18.16	-2.339%	65,808	+127.643%
2010-02-04	18.76	18.76	18.50	18.59	-4.149%	8,847	+122.318%
2010-02-03	19.14	19.40	19.14	19.40	-1.121%	4,674	+113.093%
2010-02-02	19.34	19.62	19.34	19.62	+2.437%	1,529	+110.703%
2010-02-01	19.08	19.25	18.98	19.15	+0.101%	57,096	+115.837%
2010-01-29	19.39	19.40	19.07	19.13	-1.167%	5,256	+116.055%
2010-01-28	19.27	19.36	19.16	19.36	+0.134%	1,616	+113.533%
2010-01-27	19.33	19.54	19.29	19.33	-1.608%	4,062	+113.820%
2010-01-26	19.63	19.65	19.63	19.65	+0.769%	1,332	+110.382%
2010-01-25	19.68	19.68	18.94	19.50	+0.257%	36,244	+112.000%
2010-01-22	19.64	19.72	19.39	19.45	-2.408%	50,976	+112.545%
2010-01-21	19.93	19.93	19.93	19.93	-1.003%	313	+107.426%
2010-01-20	20.18	20.18	20.02	20.13	-2.650%	775	+105.345%
2010-01-19	20.67	20.70	20.67	20.68	+0.878%	724	+99.903%
2010-01-15	20.42	20.52	20.42	20.50	-1.205%	3,325	+101.659%
2010-01-14	20.68	20.75	20.44	20.75	+1.022%	14,833	+99.229%
2010-01-13	20.39	20.54	20.39	20.54	+1.240%	1,497	+101.266%
2010-01-12	20.15	20.36	20.10	20.29	-0.547%	1,805	+103.761%
2010-01-11	20.30	20.40	20.30	20.40	+1.417%	2,086	+102.647%
2010-01-08	20.04	20.11	19.84	20.11	+1.019%	1,269	+105.518%
2010-01-07	19.97	19.97	19.91	19.91	-1.426%	901	+107.613%
2010-01-06	20.06	20.20	19.99	20.20	0.000%	1,504	+104.653%
2010-01-05	20.23	20.23	20.20	20.20	-0.345%	600	+104.653%
2010-01-04	20.00	20.27	20.00	20.27	+2.477%	1,882	+103.947%
2009-12-31	19.99	19.99	19.78	19.78	0.000%	340	+108.999%
2009-12-30	19.75	19.78	19.75	19.78	-0.453%	1,225	+108.999%
2009-12-28	19.92	19.92	19.82	19.87	+0.506%	1,391	+108.052%
2009-12-24	19.96	19.96	19.77	19.77	+0.611%	800	+109.105%
2009-12-23	19.69	19.69	19.52	19.65	+0.874%	3,252	+110.382%
2009-12-22	19.48	19.48	19.48	19.48	+0.562%	101	+112.220%
2009-12-21	19.48	19.48	19.37	19.37	+0.996%	1,918	+113.412%
2009-12-18	19.18	19.18	19.18	19.18	-1.489%	1,250	+115.537%
2009-12-17	19.48	19.58	19.28	19.47	-1.716%	15,692	+112.327%
2009-12-16	19.79	19.90	19.79	19.81	+1.071%	1,494	+108.682%
2009-12-15	19.60	19.60	19.60	19.60	-0.204%	100	+110.918%
2009-12-11	19.68	19.71	19.56	19.64	+1.139%	1,898	+110.489%
2009-12-10	19.42	19.42	19.42	19.42	-0.051%	115	+112.885%
2009-12-09	19.43	19.43	19.43	19.43	-0.075%	109	+112.776%
2009-12-08	19.42	19.44	19.42	19.44	-1.473%	414	+112.616%
2009-12-07	19.83	19.83	19.73	19.73	+0.021%	1,247	+109.484%
2009-12-04	19.82	19.82	19.73	19.73	-1.251%	561	+109.529%
2009-12-03	19.97	19.98	19.97	19.98	+0.910%	251	+106.907%
2009-12-02	19.70	19.80	19.70	19.80	+0.151%	1,996	+108.789%
2009-12-01	19.66	19.80	19.65	19.77	+4.107%	5,174	+109.105%
2009-11-27	18.99	18.99	18.99	18.99	-3.216%	100	+117.694%
2009-11-25	19.48	19.63	19.48	19.62	+2.153%	2,483	+110.693%
2009-11-24	19.19	19.25	19.19	19.21	-0.324%	671	+115.228%
2009-11-23	19.55	19.60	19.27	19.27	+1.544%	1,080	+114.530%
2009-11-20	18.98	18.98	18.98	18.98	-1.058%	500	+117.843%
2009-11-19	19.13	19.24	19.13	19.18	-1.993%	5,421	+115.537%
2009-11-18	19.67	19.67	19.57	19.57	-0.546%	1,029	+111.242%
2009-11-17	19.67	19.71	19.61	19.68	-0.367%	674	+110.088%
2009-11-16	19.81	19.81	19.75	19.75	+0.101%	1,590	+109.316%
2009-11-13	19.47	19.73	19.47	19.73	+2.299%	16,259	+109.529%
2009-11-12	19.27	19.29	19.26	19.29	-1.044%	588	+114.346%
2009-11-11	19.55	19.55	19.41	19.49	+0.620%	1,459	+112.109%
2009-11-10	19.37	19.38	19.37	19.37	-1.385%	200	+113.423%
2009-11-09	19.65	19.65	19.64	19.64	+3.257%	251	+110.467%
2009-11-06	19.05	19.05	19.02	19.02	+0.171%	1,151	+117.323%
2009-11-05	18.94	18.99	18.94	18.99	+0.583%	1,515	+117.694%
2009-11-04	18.88	18.88	18.88	18.88	+3.001%	200	+118.962%
2009-11-03	18.33	18.33	18.33	18.33	+0.109%	105	+125.532%
2009-11-02	18.22	18.39	18.22	18.31	-0.207%	4,092	+125.777%
2009-10-30	18.86	18.92	18.35	18.35	-2.612%	1,623	+125.311%
2009-10-29	18.75	18.85	18.64	18.84	+3.290%	2,132	+119.426%
2009-10-28	18.76	18.76	18.24	18.24	-3.441%	11,074	+126.645%
2009-10-27	19.06	19.06	18.83	18.89	-0.540%	1,699	+118.846%
2009-10-26	19.52	19.52	18.98	18.99	-0.433%	4,884	+117.665%
2009-10-23	19.43	19.47	19.07	19.07	-2.778%	4,474	+116.723%
2009-10-22	19.60	19.62	19.38	19.62	-0.051%	2,102	+110.703%
2009-10-21	19.66	19.87	19.63	19.63	+0.102%	3,406	+110.596%
2009-10-20	19.78	19.81	19.50	19.61	-1.010%	2,685	+110.811%
2009-10-19	19.72	19.84	19.72	19.81	+2.131%	1,582	+108.682%
2009-10-16	19.50	19.51	19.36	19.40	-0.886%	3,426	+113.130%
2009-10-14	19.56	19.57	19.47	19.57	+1.821%	2,918	+111.242%
2009-10-13	19.15	19.22	19.15	19.22	-0.672%	2,516	+115.088%
2009-10-12	19.37	19.40	19.29	19.35	+1.511%	3,061	+113.643%
2009-10-09	19.10	19.10	19.06	19.06	-0.925%	330	+116.871%
2009-10-08	19.29	19.34	19.24	19.24	+1.530%	1,332	+114.865%
2009-10-07	18.95	18.95	18.95	18.95	+0.560%	217	+118.153%
2009-10-06	18.92	18.93	18.77	18.84	+2.191%	1,634	+119.374%
2009-10-05	18.46	18.48	18.41	18.44	+0.877%	1,742	+124.182%
2009-10-02	18.16	18.28	18.16	18.28	-2.115%	2,637	+126.149%
2009-10-01	18.68	18.68	18.68	18.68	-1.757%	3,510	+121.365%
2009-09-30	18.98	19.15	18.88	19.01	+1.111%	1,913	+117.476%
2009-09-29	19.00	19.00	18.80	18.80	-1.369%	1,344	+119.892%
2009-09-28	19.19	19.27	19.05	19.06	+0.533%	765	+116.883%
2009-09-25	18.96	18.96	18.96	18.96	-0.733%	500	+118.038%
2009-09-24	19.10	19.10	19.10	19.10	-1.748%	100	+116.440%
2009-09-23	19.43	19.44	19.43	19.44	+2.440%	1,140	+112.655%
2009-09-21	19.13	19.17	18.98	18.98	-2.332%	1,612	+117.845%
2009-09-18	19.43	19.43	19.19	19.43	+1.621%	1,082	+112.764%
2009-09-17	19.12	19.12	19.12	19.12	-0.510%	384	+116.213%
2009-09-16	19.12	19.22	19.07	19.22	+1.898%	362	+115.111%
2009-09-15	18.85	18.86	18.85	18.86	-0.159%	772	+119.194%
2009-09-14	19.80	19.80	18.89	18.89	0.000%	369	+118.846%
2009-09-11	18.73	19.05	18.73	18.89	+0.800%	8,603	+118.846%
2009-09-10	18.75	18.94	18.67	18.74	-0.133%	4,672	+120.598%
2009-09-09	18.84	18.84	18.77	18.77	+0.714%	782	+120.304%
2009-09-08	18.68	18.68	18.50	18.63	+2.150%	568	+121.876%
2009-09-04	18.24	18.24	18.24	18.24	+2.287%	208	+126.646%
2009-09-02	17.85	17.96	17.79	17.83	-0.017%	771	+131.830%
2009-09-01	18.31	18.31	17.84	17.84	-1.954%	3,863	+131.791%
2009-08-31	18.43	18.43	18.17	18.19	-1.327%	13,882	+127.263%
2009-08-28	18.62	18.73	18.43	18.43	+1.125%	34,047	+124.247%
2009-08-27	18.16	18.23	18.16	18.23	+0.165%	15,677	+126.769%
2009-08-26	18.40	18.40	18.20	18.20	-1.675%	853	+127.143%
2009-08-25	18.57	18.57	18.51	18.51	+3.062%	243	+123.339%
2009-08-24	18.40	18.41	17.96	17.96	-1.319%	14,205	+130.178%
2009-08-21	18.41	18.41	18.19	18.20	+1.574%	2,872	+127.143%
2009-08-19	17.68	17.92	17.68	17.92	+1.576%	540	+130.718%
2009-08-17	17.43	17.64	17.43	17.64	-2.326%	4,443	+134.354%
2009-08-14	18.15	18.15	18.06	18.06	+0.055%	5,965	+128.904%
2009-08-13	18.21	18.28	18.02	18.05	+0.529%	23,186	+129.030%
2009-08-12	17.99	17.99	17.95	17.95	+0.251%	1,900	+130.242%
2009-08-11	17.77	17.91	17.77	17.91	-0.189%	6,099	+130.821%
2009-08-10	17.92	18.08	17.92	17.94	-2.106%	1,586	+130.383%
2009-08-07	18.10	18.35	18.10	18.33	+0.576%	5,325	+125.532%
2009-08-06	18.13	18.23	18.05	18.23	+0.330%	2,411	+126.831%
2009-08-05	18.17	18.23	18.16	18.16	-1.008%	959	+127.581%
2009-08-04	18.25	18.56	18.25	18.35	-0.757%	3,360	+125.286%
2009-08-03	18.18	18.66	18.18	18.49	+1.482%	920	+123.580%
2009-07-31	18.13	18.24	18.12	18.22	+1.697%	4,853	+126.894%
2009-07-30	17.82	17.96	17.71	17.92	+3.680%	3,840	+130.743%
2009-07-29	17.50	17.50	17.28	17.28	-1.426%	240	+139.235%
2009-07-28	17.30	17.55	17.30	17.53	+1.800%	5,453	+135.824%
2009-07-27	17.49	17.49	17.22	17.22	-2.067%	379	+140.068%
2009-07-24	17.47	17.58	17.32	17.58	+0.477%	8,467	+135.107%
2009-07-23	17.47	17.50	17.45	17.50	+1.922%	4,200	+136.229%
2009-07-22	16.79	17.20	16.79	17.17	+2.142%	11,655	+140.769%
2009-07-21	16.93	16.94	16.41	16.81	+1.571%	92,813	+145.925%
2009-07-20	16.78	16.78	16.45	16.55	-0.180%	69,990	+149.789%
2009-07-17	16.47	16.58	16.47	16.58	+1.117%	994	+149.338%
2009-07-16	16.50	16.50	16.40	16.40	+0.646%	503	+152.122%
2009-07-15	16.29	16.29	16.29	16.29	+2.280%	488	+153.750%
2009-07-14	15.96	15.96	15.93	15.93	-0.198%	1,948	+159.536%
2009-07-13	15.82	15.96	15.82	15.96	+2.036%	1,207	+159.023%
2009-07-10	15.68	15.75	15.54	15.64	-0.825%	1,917	+164.295%
2009-07-09	15.74	15.83	15.67	15.77	+2.016%	1,679	+162.115%
2009-07-08	15.42	15.49	15.36	15.46	-1.591%	6,370	+167.400%
2009-07-07	15.58	15.73	15.55	15.71	-0.945%	2,731	+163.146%
2009-07-06	15.95	15.95	15.84	15.86	-0.778%	2,205	+160.661%
2009-07-02	15.92	16.02	15.92	15.98	-2.596%	900	+158.634%
2009-07-01	16.41	16.41	16.41	16.41	+1.234%	200	+151.920%
2009-06-30	16.28	16.28	16.20	16.21	+1.313%	2,061	+155.028%
2009-06-29	16.44	16.47	16.00	16.00	-2.498%	2,024	+158.375%
2009-06-26	16.41	16.41	16.41	16.41	+0.061%	708	+151.920%
2009-06-25	15.99	16.40	15.95	16.40	+0.973%	4,021	+152.073%
2009-06-24	16.24	16.31	16.24	16.24	+1.762%	437	+154.525%
2009-06-23	16.04	17.56	15.84	15.96	+0.699%	68,421	+159.010%
2009-06-22	15.92	15.92	15.58	15.85	-3.471%	8,337	+160.820%
2009-06-19	16.74	16.74	16.42	16.42	-0.785%	3,904	+151.766%
2009-06-18	16.00	16.65	16.00	16.55	0.000%	29,167	+149.789%
2009-06-17	16.25	16.55	16.25	16.55	-0.193%	1,650	+149.789%
2009-06-16	16.51	16.65	16.30	16.58	-1.180%	15,174	+149.306%
2009-06-15	16.59	16.92	16.55	16.78	-2.100%	165,330	+146.365%
2009-06-12	17.01	17.14	17.01	17.14	-0.222%	1,482	+141.192%
2009-06-11	16.76	17.18	16.76	17.18	+3.283%	621	+140.657%
2009-06-10	16.94	16.94	16.63	16.63	-1.469%	3,606	+148.557%
2009-06-09	16.66	16.88	16.66	16.88	+1.432%	2,991	+144.907%
2009-06-08	16.49	16.66	16.49	16.64	-1.295%	2,300	+148.414%
2009-06-05	16.86	16.86	16.86	16.86	-0.882%	100	+145.196%
2009-06-04	17.01	17.01	17.01	17.01	+1.070%	100	+143.034%
2009-06-03	17.00	17.01	16.83	16.83	-3.476%	1,362	+145.633%
2009-06-02	17.28	17.44	17.28	17.44	+1.905%	1,534	+137.096%
2009-06-01	16.10	17.18	16.10	17.11	+3.699%	933	+141.613%
2009-05-29	16.50	16.50	16.50	16.50	+1.101%	373	+150.552%
2009-05-28	16.16	16.32	16.00	16.32	-1.331%	440	+153.310%
2009-05-26	15.68	16.54	15.68	16.54	+1.910%	400	+149.940%
2009-05-22	16.16	16.23	16.16	16.23	+1.108%	798	+154.713%
2009-05-21	16.23	16.23	15.80	16.05	-4.961%	759	+157.536%
2009-05-20	16.42	16.89	16.12	16.89	+3.366%	19,167	+144.760%
2009-05-19	16.34	16.34	16.34	16.34	+6.315%	200	+152.999%
2009-05-15	15.69	15.69	15.37	15.37	-1.667%	367	+168.976%
2009-05-14	15.60	16.76	15.60	15.63	-0.446%	1,138	+164.491%
2009-05-13	15.79	15.82	15.70	15.70	-3.086%	5,582	+163.312%
2009-05-12	16.03	16.20	15.98	16.20	+0.186%	5,627	+155.185%
2009-05-11	16.15	16.24	16.15	16.17	-2.296%	2,249	+155.659%
2009-05-08	16.60	16.60	16.55	16.55	+3.762%	1,901	+149.789%
2009-05-07	16.38	16.38	15.95	15.95	-1.300%	4,107	+159.185%
2009-05-06	16.20	16.20	16.16	16.16	+0.685%	1,200	+155.817%
2009-05-05	16.06	16.48	16.01	16.05	+0.062%	13,003	+157.570%
2009-05-04	15.73	16.06	15.73	16.04	+2.296%	6,512	+157.731%
2009-05-01	15.53	16.80	15.52	15.68	+2.150%	5,123	+163.648%
2009-04-30	15.60	15.60	15.35	15.35	-0.176%	10,619	+169.316%
2009-04-29	15.37	15.42	15.37	15.38	+1.970%	1,257	+168.841%
2009-04-28	14.98	15.35	14.93	15.08	-0.241%	12,999	+174.138%
2009-04-27	15.08	15.35	15.05	15.12	-2.663%	4,633	+173.478%
2009-04-24	15.24	15.53	15.24	15.53	+2.916%	5,149	+166.194%
2009-04-23	14.75	15.13	14.75	15.09	+2.730%	9,546	+173.956%
2009-04-22	14.69	14.69	14.67	14.69	+3.008%	500	+181.435%
2009-04-20	14.59	14.77	14.26	14.26	-3.388%	3,000	+189.902%
2009-04-14	14.76	14.76	14.76	14.76	-1.469%	540	+180.081%
2009-04-13	14.98	14.98	14.98	14.98	+2.105%	145	+175.968%
2009-04-09	14.69	14.70	14.67	14.67	+2.786%	1,364	+181.778%
2009-04-08	14.28	14.28	14.27	14.27	+2.540%	216	+189.628%
2009-04-07	14.13	14.13	13.92	13.92	-4.527%	600	+196.983%
2009-04-03	14.58	14.58	14.58	14.58	+1.532%	1,000	+183.539%
2009-04-02	14.04	14.36	14.04	14.36	+7.348%	421	+187.883%
2009-04-01	13.38	13.38	13.37	13.38	+1.960%	1,244	+209.036%
2009-03-27	13.13	13.13	13.12	13.12	-3.529%	521	+215.091%
2009-03-26	13.60	13.60	13.60	13.60	-0.512%	350	+203.971%
2009-03-25	13.62	13.67	13.62	13.67	+1.546%	1,900	+202.414%
2009-03-24	13.47	13.47	13.46	13.46	+3.713%	383	+207.089%
2009-03-20	12.98	12.98	12.98	12.98	+5.101%	200	+218.490%
2009-03-13	12.33	12.35	12.33	12.35	+9.486%	300	+234.737%
2009-03-09	11.28	11.28	11.28	11.28	-0.529%	100	+266.489%
2009-03-06	11.34	11.34	11.34	11.34	-5.736%	100	+264.550%
2009-03-04	12.03	12.03	12.03	12.03	+4.156%	535	+243.641%
2009-03-03	11.53	11.62	11.53	11.55	-0.345%	745	+257.922%
2009-03-02	11.59	11.60	11.59	11.59	-5.078%	1,600	+256.687%
2009-02-27	12.16	12.22	11.68	12.21	+0.660%	20,255	+238.575%
2009-02-25	12.23	12.25	12.13	12.13	-0.818%	691	+240.808%
2009-02-24	12.23	12.28	12.05	12.23	-1.530%	700	+238.021%
2009-02-20	12.26	12.42	12.26	12.42	-3.271%	400	+232.850%
2009-02-19	12.84	12.84	12.84	12.84	+2.638%	100	+221.963%
2009-02-18	12.51	12.51	12.51	12.51	-0.872%	200	+230.456%
2009-02-17	12.61	12.62	12.61	12.62	-6.171%	2,186	+227.575%
2009-02-11	13.39	13.45	13.33	13.45	-4.066%	10,925	+207.361%
2009-02-06	13.93	14.02	13.93	14.02	+5.334%	2,200	+194.864%
2009-02-04	13.48	13.48	13.31	13.31	+3.178%	1,500	+210.594%
2009-02-02	12.90	12.90	12.90	12.90	-3.659%	100	+220.465%
2009-01-29	13.39	13.39	13.39	13.39	-3.261%	1,450	+208.740%
2009-01-28	13.84	13.84	13.84	13.84	+6.799%	100	+198.674%
2009-01-26	12.96	12.96	12.96	12.96	-0.644%	313	+218.981%
2009-01-21	13.12	13.12	13.04	13.04	+1.986%	510	+216.927%
2009-01-20	13.29	13.29	12.79	12.79	-6.982%	2,353	+223.221%
2009-01-15	13.77	13.77	13.75	13.75	+2.003%	2,000	+200.655%
2009-01-14	13.47	13.48	13.45	13.48	-3.508%	1,250	+206.677%
2009-01-13	14.07	14.09	13.08	13.97	-3.920%	4,709	+195.920%
2009-01-12	14.69	14.69	14.54	14.54	-1.757%	200	+184.319%
2009-01-09	14.80	14.80	14.80	14.80	-1.987%	1,100	+179.324%
2009-01-08	14.89	15.10	14.89	15.10	-0.330%	1,435	+173.775%
2009-01-07	15.01	15.15	15.01	15.15	+2.020%	1,700	+172.871%
2009-01-05	14.85	14.88	14.85	14.85	-0.735%	6,100	+178.384%
2009-01-02	14.96	14.96	14.96	14.96	+0.134%	100	+176.337%
2008-12-31	14.84	14.94	14.84	14.94	+3.417%	300	+176.707%
2008-12-29	13.80	14.45	13.80	14.45	-0.232%	370	+186.161%
2008-12-24	14.48	14.48	14.48	14.48	+0.486%	833	+185.497%
2008-12-23	14.34	14.41	14.34	14.41	+1.336%	750	+186.884%
2008-12-22	14.55	14.55	14.22	14.22	-7.362%	1,218	+190.717%
2008-12-19	15.37	15.37	15.35	15.35	-2.725%	418	+169.316%
2008-12-18	15.94	15.94	15.78	15.78	-0.879%	1,024	+161.977%
2008-12-17	15.69	16.09	15.61	15.92	+0.568%	7,085	+159.673%
2008-12-16	15.31	15.83	15.31	15.83	+3.804%	3,600	+161.148%
2008-12-11	14.93	15.25	14.88	15.25	+3.629%	2,099	+171.082%
2008-12-10	14.72	14.72	14.72	14.72	+2.053%	155	+180.919%
2008-12-09	14.69	14.69	14.30	14.42	+1.264%	2,415	+186.685%
2008-12-08	14.10	14.24	13.96	14.24	+3.650%	7,595	+190.309%
2008-12-05	13.78	13.78	13.74	13.74	-0.445%	1,335	+200.904%
2008-12-04	13.80	13.80	13.80	13.80	+2.832%	100	+199.565%
2008-12-01	13.42	13.42	13.42	13.42	-5.891%	2,000	+208.050%
2008-11-24	13.51	14.26	13.51	14.26	+11.581%	745	+189.902%
2008-11-21	12.71	12.78	12.71	12.78	-0.235%	1,900	+223.477%
2008-11-20	12.81	12.81	12.81	12.81	-1.827%	600	+222.717%
2008-11-19	13.13	13.13	13.05	13.05	-6.664%	510	+216.820%
2008-11-13	13.96	13.98	13.96	13.98	-1.132%	784	+195.708%
2008-11-12	14.09	14.14	14.09	14.14	-2.348%	933	+192.362%
2008-11-11	14.48	14.48	14.48	14.48	-5.174%	211	+185.497%
2008-11-10	15.52	15.52	15.27	15.27	-0.651%	6,932	+170.727%
2008-11-07	15.36	15.37	15.33	15.37	+1.318%	1,802	+168.966%
2008-11-06	15.22	15.40	15.15	15.17	-6.761%	3,104	+172.512%
2008-11-05	16.69	16.70	16.26	16.27	-0.974%	5,106	+154.087%
2008-11-04	16.08	16.60	16.08	16.43	+5.254%	3,868	+151.611%
2008-11-03	15.80	15.88	15.61	15.61	+0.064%	1,806	+164.830%
2008-10-31	15.56	15.72	15.51	15.60	-0.700%	2,236	+165.000%
2008-10-30	15.82	15.82	15.64	15.71	+3.084%	2,129	+163.144%
2008-10-29	15.04	15.24	14.98	15.24	+2.282%	3,246	+171.260%
2008-10-28	14.29	14.90	14.07	14.90	+11.028%	1,217	+177.450%
2008-10-27	13.63	13.74	13.41	13.42	-7.703%	1,203	+208.048%
2008-10-23	14.43	14.54	14.43	14.54	-2.677%	400	+184.319%
2008-10-22	15.17	15.17	14.94	14.94	0.000%	200	+176.707%

DPCDPC Holdings PLCstockNYSE

DPC Historical Prices

DPC
DPC Holdings PLC
stockNYSE