Dark

DPC
DPC Holdings PLC
stock NYSE

Market Open

Jul 27, 2026 11:45:26 AM EDT

48.19USD-3.543%(-1.77)313,234

41.71Bid 54.95Ask 13.24Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Jul 24, 2026 4:10:30 PM EDT

49.91USD-0.100%(-0.05)0

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-27	50.0600	50.4200	47.7200	48.1900	-3.446%	313,234	0.000%
2026-07-24	48.8100	51.1100	47.9100	49.9100	+2.045%	1,392,234	-3.446%
2026-07-23	45.1400	49.3750	45.1400	48.9100	+4.308%	852,683	-1.472%
2026-07-22	46.7700	48.7100	46.0100	46.8900	-1.595%	842,528	+2.772%
2026-07-21	45.3100	48.5249	45.2700	47.6500	+5.748%	1,051,616	+1.133%
2026-07-20	46.3000	48.5500	44.7700	45.0600	-2.615%	1,335,826	+6.946%
2026-07-17	45.0000	47.6000	43.5000	46.2700	+0.500%	1,455,784	+4.150%
2026-07-16	47.2200	48.5000	44.9350	46.0400	-1.519%	2,914,305	+4.670%
2026-07-15	45.9010	47.5300	44.4000	46.7500	+1.630%	905,190	+3.080%
2026-07-14	48.0900	48.7400	44.8000	46.0000	-1.877%	1,166,658	+4.761%
2026-07-13	48.8800	50.5800	45.0600	46.8800	-4.092%	1,426,639	+2.794%
2026-07-10	48.7800	49.2600	47.1300	48.8800	+1.180%	570,099	-1.412%
2026-07-09	49.3740	49.9900	46.8450	48.3100	+1.364%	738,855	-0.248%
2026-07-08	46.8500	48.0000	45.8000	47.6600	+1.599%	1,254,674	+1.112%
2026-07-07	49.5000	49.5000	45.3400	46.9100	-3.318%	1,497,077	+2.729%
2026-07-06	48.2700	51.0000	46.7000	48.5200	+0.372%	1,721,012	-0.680%
2026-07-02	47.4900	48.7000	44.4100	48.3400	+1.683%	2,735,982	-0.310%
2026-07-01	49.0100	49.2200	45.5550	47.5400	-3.098%	2,852,276	+1.367%
2026-06-30	50.4300	53.5000	48.7100	49.0600	-5.216%	3,489,591	-1.773%
2026-06-29	47.0500	53.0000	46.0000	51.7600	+9.777%	3,746,278	-6.897%
2026-06-26	43.7400	49.3500	43.1201	47.1500	+0.576%	3,369,071	+2.206%
2026-06-25	44.0000	47.1100	42.9000	46.8800	+136.171%	18,650,348	+2.794%
2010-03-24	19.8500	19.8500	19.8500	19.8500	-1.047%	2,219	+142.771%
2010-03-23	20.1700	20.2300	20.0600	20.0600	+0.652%	2,789	+140.229%
2010-03-22	19.9300	19.9300	19.9300	19.9300	-0.895%	535	+141.796%
2010-03-18	20.1201	20.1201	20.1100	20.1100	-0.347%	403	+139.632%
2010-03-17	20.1800	20.1800	20.1800	20.1800	+0.749%	2,495	+138.801%
2010-03-16	20.0300	20.0300	20.0300	20.0300	+1.985%	100	+140.589%
2010-03-10	19.7000	19.7000	19.6400	19.6401	-0.050%	770	+145.365%
2010-03-09	19.6200	19.6500	19.6200	19.6500	-0.153%	899	+145.242%
2010-03-08	19.7200	19.7301	19.6800	19.6801	+0.357%	4,838	+144.867%
2010-03-05	19.3800	19.6100	19.3800	19.6100	+2.509%	5,901	+145.742%
2010-03-04	19.1200	19.1301	19.1100	19.1301	-1.035%	5,460	+151.907%
2010-03-03	19.3300	19.3301	19.3300	19.3301	+1.523%	300	+149.300%
2010-03-02	19.1200	19.1201	19.0400	19.0401	+0.955%	1,400	+153.097%
2010-03-01	18.8600	18.8600	18.8600	18.8600	-0.019%	300	+155.514%
2010-02-26	18.6700	18.8635	18.6700	18.8635	+1.965%	1,654	+155.467%
2010-02-25	18.4100	18.5000	18.4100	18.5000	-1.070%	300	+160.486%
2010-02-24	18.5900	18.7400	18.5900	18.7000	+0.917%	1,208	+157.701%
2010-02-23	18.5200	18.5301	18.4900	18.5300	-1.279%	13,365	+160.065%
2010-02-22	18.7765	18.8500	18.7400	18.7700	-0.345%	4,692	+156.739%
2010-02-19	18.7100	18.8350	18.7100	18.8350	+0.053%	1,105	+155.853%
2010-02-18	18.8250	18.8250	18.8250	18.8250	+0.080%	250	+155.989%
2010-02-17	18.9000	18.9000	18.6300	18.8100	+0.577%	18,931	+156.194%
2010-02-16	18.5900	18.7020	18.5900	18.7020	+0.874%	5,127	+157.673%
2010-02-12	18.4500	18.5400	18.3800	18.5400	-0.962%	2,652	+159.924%
2010-02-11	18.7400	18.7400	18.4600	18.7200	-0.689%	2,830	+157.425%
2010-02-09	18.4700	18.8499	18.3901	18.8499	+4.722%	2,257	+155.651%
2010-02-08	18.1300	18.3600	18.0000	18.0000	-0.881%	16,985	+167.722%
2010-02-05	18.2000	18.2580	17.7900	18.1600	-2.339%	65,808	+165.363%
2010-02-04	18.7600	18.7600	18.5050	18.5950	-4.149%	8,847	+159.156%
2010-02-03	19.1450	19.4000	19.1450	19.4000	-1.121%	4,674	+148.402%
2010-02-02	19.3450	19.6200	19.3350	19.6200	+2.437%	1,529	+145.617%
2010-02-01	19.0800	19.2500	18.9800	19.1533	+0.101%	57,096	+151.602%
2010-01-29	19.3900	19.4000	19.0700	19.1340	-1.167%	5,256	+151.855%
2010-01-28	19.2700	19.3600	19.1640	19.3600	+0.134%	1,616	+148.915%
2010-01-27	19.3300	19.5380	19.2868	19.3340	-1.608%	4,062	+149.250%
2010-01-26	19.6300	19.6500	19.6299	19.6500	+0.769%	1,332	+145.242%
2010-01-25	19.6800	19.6800	18.9400	19.5000	+0.257%	36,244	+147.128%
2010-01-22	19.6400	19.7200	19.3932	19.4500	-2.408%	50,976	+147.763%
2010-01-21	19.9300	19.9300	19.9300	19.9300	-1.003%	313	+141.796%
2010-01-20	20.1800	20.1800	20.0150	20.1320	-2.650%	775	+139.370%
2010-01-19	20.6720	20.7000	20.6720	20.6800	+0.878%	724	+133.027%
2010-01-15	20.4200	20.5200	20.4200	20.5000	-1.205%	3,325	+135.073%
2010-01-14	20.6800	20.7500	20.4400	20.7500	+1.022%	14,833	+132.241%
2010-01-13	20.3899	20.5400	20.3899	20.5400	+1.240%	1,497	+134.615%
2010-01-12	20.1500	20.3600	20.1000	20.2885	-0.547%	1,805	+137.524%
2010-01-11	20.3000	20.4000	20.3000	20.4000	+1.417%	2,086	+136.225%
2010-01-08	20.0400	20.1150	19.8450	20.1150	+1.019%	1,269	+139.572%
2010-01-07	19.9700	19.9700	19.9100	19.9120	-1.426%	901	+142.015%
2010-01-06	20.0600	20.2000	19.9900	20.2000	0.000%	1,504	+138.564%
2010-01-05	20.2300	20.2300	20.2000	20.2000	-0.345%	600	+138.564%
2010-01-04	20.0000	20.2700	20.0000	20.2700	+2.477%	1,882	+137.741%
2009-12-31	19.9900	19.9900	19.7800	19.7800	0.000%	340	+143.630%
2009-12-30	19.7500	19.7800	19.7500	19.7800	-0.453%	1,225	+143.630%
2009-12-28	19.9200	19.9200	19.8200	19.8700	+0.506%	1,391	+142.526%
2009-12-24	19.9600	19.9600	19.7700	19.7700	+0.611%	800	+143.753%
2009-12-23	19.6900	19.6900	19.5150	19.6500	+0.874%	3,252	+145.242%
2009-12-22	19.4798	19.4798	19.4798	19.4798	+0.562%	101	+147.384%
2009-12-21	19.4800	19.4800	19.3710	19.3710	+0.996%	1,918	+148.774%
2009-12-18	19.1800	19.1800	19.1800	19.1800	-1.489%	1,250	+151.251%
2009-12-17	19.4800	19.5800	19.2813	19.4700	-1.716%	15,692	+147.509%
2009-12-16	19.7900	19.9000	19.7900	19.8100	+1.071%	1,494	+143.261%
2009-12-15	19.6000	19.6000	19.6000	19.6000	-0.204%	100	+145.867%
2009-12-11	19.6800	19.7100	19.5600	19.6400	+1.139%	1,898	+145.367%
2009-12-10	19.4189	19.4189	19.4189	19.4189	-0.051%	115	+148.160%
2009-12-09	19.4289	19.4289	19.4289	19.4289	-0.075%	109	+148.033%
2009-12-08	19.4217	19.4435	19.4217	19.4435	-1.473%	414	+147.846%
2009-12-07	19.8300	19.8300	19.7342	19.7342	+0.021%	1,247	+144.195%
2009-12-04	19.8200	19.8200	19.7300	19.7300	-1.251%	561	+144.247%
2009-12-03	19.9700	19.9800	19.9700	19.9800	+0.910%	251	+141.191%
2009-12-02	19.7000	19.8000	19.7000	19.7999	+0.151%	1,996	+143.385%
2009-12-01	19.6600	19.8000	19.6474	19.7700	+4.107%	5,174	+143.753%
2009-11-27	18.9900	18.9900	18.9900	18.9900	-3.216%	100	+153.765%
2009-11-25	19.4850	19.6300	19.4750	19.6210	+2.153%	2,483	+145.604%
2009-11-24	19.1900	19.2450	19.1900	19.2075	-0.324%	671	+150.892%
2009-11-23	19.5550	19.6000	19.2700	19.2700	+1.544%	1,080	+150.078%
2009-11-20	18.9770	18.9770	18.9770	18.9770	-1.058%	500	+153.939%
2009-11-19	19.1300	19.2400	19.1300	19.1800	-1.993%	5,421	+151.251%
2009-11-18	19.6700	19.6700	19.5700	19.5700	-0.546%	1,029	+146.244%
2009-11-17	19.6700	19.7100	19.6134	19.6775	-0.367%	674	+144.899%
2009-11-16	19.8100	19.8100	19.7500	19.7500	+0.101%	1,590	+144.000%
2009-11-13	19.4700	19.7300	19.4700	19.7300	+2.299%	16,259	+144.247%
2009-11-12	19.2700	19.2866	19.2580	19.2866	-1.044%	588	+149.863%
2009-11-11	19.5500	19.5500	19.4123	19.4900	+0.620%	1,459	+147.255%
2009-11-10	19.3700	19.3800	19.3700	19.3700	-1.385%	200	+148.787%
2009-11-09	19.6500	19.6500	19.6420	19.6420	+3.257%	251	+145.342%
2009-11-06	19.0500	19.0500	19.0224	19.0224	+0.171%	1,151	+153.333%
2009-11-05	18.9400	18.9920	18.9400	18.9900	+0.583%	1,515	+153.765%
2009-11-04	18.8800	18.8800	18.8800	18.8800	+3.001%	200	+155.244%
2009-11-03	18.3300	18.3300	18.3300	18.3300	+0.109%	105	+162.902%
2009-11-02	18.2200	18.3900	18.2200	18.3101	-0.207%	4,092	+163.188%
2009-10-30	18.8650	18.9200	18.3480	18.3480	-2.612%	1,623	+162.644%
2009-10-29	18.7500	18.8520	18.6400	18.8401	+3.290%	2,132	+155.784%
2009-10-28	18.7566	18.7566	18.2400	18.2400	-3.441%	11,074	+164.200%
2009-10-27	19.0600	19.0600	18.8300	18.8900	-0.540%	1,699	+155.109%
2009-10-26	19.5247	19.5247	18.9800	18.9925	-0.433%	4,884	+153.732%
2009-10-23	19.4300	19.4744	19.0750	19.0750	-2.778%	4,474	+152.634%
2009-10-22	19.6000	19.6200	19.3844	19.6200	-0.051%	2,102	+145.617%
2009-10-21	19.6600	19.8700	19.6300	19.6300	+0.102%	3,406	+145.492%
2009-10-20	19.7800	19.8100	19.5000	19.6100	-1.010%	2,685	+145.742%
2009-10-19	19.7239	19.8400	19.7239	19.8100	+2.131%	1,582	+143.261%
2009-10-16	19.5000	19.5100	19.3600	19.3966	-0.886%	3,426	+148.446%
2009-10-14	19.5600	19.5700	19.4680	19.5700	+1.821%	2,918	+146.244%
2009-10-13	19.1500	19.2200	19.1500	19.2200	-0.672%	2,516	+150.728%
2009-10-12	19.3700	19.4000	19.2925	19.3500	+1.511%	3,061	+149.044%
2009-10-09	19.1000	19.1000	19.0620	19.0620	-0.925%	330	+152.807%
2009-10-08	19.2900	19.3400	19.2400	19.2400	+1.530%	1,332	+150.468%
2009-10-07	18.9500	18.9500	18.9500	18.9500	+0.560%	217	+154.301%
2009-10-06	18.9200	18.9305	18.7701	18.8445	+2.191%	1,634	+155.724%
2009-10-05	18.4600	18.4800	18.4107	18.4404	+0.877%	1,742	+161.328%
2009-10-02	18.1601	18.2800	18.1600	18.2800	-2.115%	2,637	+163.621%
2009-10-01	18.6750	18.6750	18.6750	18.6750	-1.757%	3,510	+158.046%
2009-09-30	18.9800	19.1500	18.8800	19.0090	+1.111%	1,913	+153.511%
2009-09-29	19.0000	19.0000	18.8001	18.8001	-1.369%	1,344	+156.328%
2009-09-28	19.1921	19.2699	19.0500	19.0610	+0.533%	765	+152.820%
2009-09-25	18.9600	18.9600	18.9600	18.9600	-0.733%	500	+154.167%
2009-09-24	19.1000	19.1000	19.1000	19.1000	-1.748%	100	+152.304%
2009-09-23	19.4328	19.4400	19.4328	19.4399	+2.440%	1,140	+147.892%
2009-09-21	19.1300	19.1700	18.9768	18.9768	-2.332%	1,612	+153.942%
2009-09-18	19.4300	19.4300	19.1916	19.4300	+1.621%	1,082	+148.019%
2009-09-17	19.1200	19.1200	19.1200	19.1200	-0.510%	384	+152.040%
2009-09-16	19.1200	19.2180	19.0700	19.2180	+1.898%	362	+150.755%
2009-09-15	18.8500	18.8600	18.8500	18.8600	-0.159%	772	+155.514%
2009-09-14	19.8000	19.8000	18.8900	18.8900	0.000%	369	+155.109%
2009-09-11	18.7298	19.0500	18.7298	18.8900	+0.800%	8,603	+155.109%
2009-09-10	18.7500	18.9444	18.6720	18.7400	-0.133%	4,672	+157.150%
2009-09-09	18.8400	18.8400	18.7650	18.7650	+0.714%	782	+156.808%
2009-09-08	18.6800	18.6800	18.4950	18.6320	+2.150%	568	+158.641%
2009-09-04	18.2400	18.2400	18.2399	18.2399	+2.287%	208	+164.201%
2009-09-02	17.8500	17.9600	17.7901	17.8320	-0.017%	771	+170.245%
2009-09-01	18.3097	18.3100	17.8350	17.8350	-1.954%	3,863	+170.199%
2009-08-31	18.4300	18.4300	18.1700	18.1904	-1.327%	13,882	+164.920%
2009-08-28	18.6200	18.7300	18.4350	18.4350	+1.125%	34,047	+161.405%
2009-08-27	18.1600	18.2300	18.1600	18.2300	+0.165%	15,677	+164.344%
2009-08-26	18.4000	18.4000	18.2000	18.2000	-1.675%	853	+164.780%
2009-08-25	18.5700	18.5700	18.5100	18.5100	+3.062%	243	+160.346%
2009-08-24	18.4000	18.4150	17.9600	17.9600	-1.319%	14,205	+168.318%
2009-08-21	18.4100	18.4100	18.1889	18.2000	+1.574%	2,872	+164.780%
2009-08-19	17.6800	17.9180	17.6800	17.9180	+1.576%	540	+168.947%
2009-08-17	17.4256	17.6400	17.4256	17.6400	-2.326%	4,443	+173.186%
2009-08-14	18.1501	18.1501	18.0600	18.0600	+0.055%	5,965	+166.833%
2009-08-13	18.2150	18.2800	18.0200	18.0500	+0.529%	23,186	+166.981%
2009-08-12	17.9900	17.9900	17.9550	17.9550	+0.251%	1,900	+168.393%
2009-08-11	17.7690	17.9100	17.7690	17.9100	-0.189%	6,099	+169.068%
2009-08-10	17.9200	18.0800	17.9200	17.9440	-2.106%	1,586	+168.558%
2009-08-07	18.0997	18.3500	18.0997	18.3300	+0.576%	5,325	+162.902%
2009-08-06	18.1300	18.2250	18.0500	18.2250	+0.330%	2,411	+164.417%
2009-08-05	18.1700	18.2300	18.1650	18.1650	-1.008%	959	+165.290%
2009-08-04	18.2500	18.5600	18.2500	18.3500	-0.757%	3,360	+162.616%
2009-08-03	18.1800	18.6600	18.1800	18.4900	+1.482%	920	+160.627%
2009-07-31	18.1299	18.2400	18.1177	18.2200	+1.697%	4,853	+164.490%
2009-07-30	17.8200	17.9599	17.7100	17.9160	+3.680%	3,840	+168.977%
2009-07-29	17.5000	17.5000	17.2801	17.2801	-1.426%	240	+178.876%
2009-07-28	17.3001	17.5500	17.3000	17.5300	+1.800%	5,453	+174.900%
2009-07-27	17.4900	17.4900	17.2201	17.2201	-2.067%	379	+179.847%
2009-07-24	17.4700	17.5835	17.3200	17.5835	+0.477%	8,467	+174.064%
2009-07-23	17.4700	17.5000	17.4500	17.5000	+1.922%	4,200	+175.371%
2009-07-22	16.7900	17.1961	16.7900	17.1700	+2.142%	11,655	+180.664%
2009-07-21	16.9300	16.9400	16.4100	16.8100	+1.571%	92,813	+186.675%
2009-07-20	16.7800	16.7800	16.4500	16.5500	-0.180%	69,990	+191.178%
2009-07-17	16.4740	16.5799	16.4740	16.5799	+1.117%	994	+190.653%
2009-07-16	16.5000	16.5000	16.3968	16.3968	+0.646%	503	+193.899%
2009-07-15	16.2916	16.2916	16.2916	16.2916	+2.280%	488	+195.797%
2009-07-14	15.9600	15.9600	15.9284	15.9284	-0.198%	1,948	+202.541%
2009-07-13	15.8200	15.9600	15.8200	15.9600	+2.036%	1,207	+201.942%
2009-07-10	15.6800	15.7499	15.5370	15.6416	-0.825%	1,917	+208.089%
2009-07-09	15.7400	15.8300	15.6700	15.7717	+2.016%	1,679	+205.547%
2009-07-08	15.4200	15.4900	15.3550	15.4600	-1.591%	6,370	+211.708%
2009-07-07	15.5800	15.7300	15.5500	15.7099	-0.945%	2,731	+206.749%
2009-07-06	15.9500	15.9500	15.8397	15.8597	-0.778%	2,205	+203.852%
2009-07-02	15.9200	16.0200	15.9200	15.9840	-2.596%	900	+201.489%
2009-07-01	16.4100	16.4100	16.4100	16.4100	+1.234%	200	+193.662%
2009-06-30	16.2800	16.2800	16.2000	16.2100	+1.313%	2,061	+197.286%
2009-06-29	16.4368	16.4700	16.0000	16.0000	-2.498%	2,024	+201.188%
2009-06-26	16.4100	16.4100	16.4100	16.4100	+0.061%	708	+193.662%
2009-06-25	15.9900	16.4000	15.9480	16.4000	+0.973%	4,021	+193.841%
2009-06-24	16.2420	16.3100	16.2420	16.2420	+1.762%	437	+196.700%
2009-06-23	16.0400	17.5600	15.8395	15.9608	+0.699%	68,421	+201.927%
2009-06-22	15.9200	15.9200	15.5800	15.8500	-3.471%	8,337	+204.038%
2009-06-19	16.7400	16.7400	16.4200	16.4200	-0.785%	3,904	+193.484%
2009-06-18	16.0000	16.6500	16.0000	16.5500	0.000%	29,167	+191.178%
2009-06-17	16.2500	16.5500	16.2500	16.5500	-0.193%	1,650	+191.178%
2009-06-16	16.5100	16.6500	16.3000	16.5820	-1.180%	15,174	+190.616%
2009-06-15	16.5900	16.9200	16.5500	16.7800	-2.100%	165,330	+187.187%
2009-06-12	17.0100	17.1400	17.0100	17.1399	-0.222%	1,482	+181.157%
2009-06-11	16.7600	17.1780	16.7600	17.1780	+3.283%	621	+180.533%
2009-06-10	16.9448	16.9448	16.6320	16.6320	-1.469%	3,606	+189.743%
2009-06-09	16.6600	16.8800	16.6600	16.8799	+1.432%	2,991	+185.487%
2009-06-08	16.4900	16.6600	16.4900	16.6416	-1.295%	2,300	+189.576%
2009-06-05	16.8600	16.8600	16.8600	16.8600	-0.882%	100	+185.824%
2009-06-04	17.0100	17.0100	17.0100	17.0100	+1.070%	100	+183.304%
2009-06-03	17.0000	17.0100	16.8300	16.8300	-3.476%	1,362	+186.334%
2009-06-02	17.2800	17.4360	17.2800	17.4360	+1.905%	1,534	+176.382%
2009-06-01	16.1000	17.1800	16.1000	17.1100	+3.699%	933	+181.648%
2009-05-29	16.4996	16.4996	16.4996	16.4996	+1.101%	373	+192.068%
2009-05-28	16.1600	16.3199	16.0000	16.3199	-1.331%	440	+195.284%
2009-05-26	15.6800	16.5400	15.6800	16.5400	+1.910%	400	+191.354%
2009-05-22	16.1600	16.2300	16.1599	16.2300	+1.108%	798	+196.919%
2009-05-21	16.2300	16.2300	15.8000	16.0521	-4.961%	759	+200.210%
2009-05-20	16.4200	16.8900	16.1207	16.8900	+3.366%	19,167	+185.317%
2009-05-19	16.3400	16.3400	16.3400	16.3400	+6.315%	200	+194.920%
2009-05-15	15.6900	15.6900	15.3694	15.3694	-1.667%	367	+213.545%
2009-05-14	15.6000	16.7600	15.6000	15.6300	-0.446%	1,138	+208.317%
2009-05-13	15.7900	15.8200	15.7000	15.7000	-3.086%	5,582	+206.943%
2009-05-12	16.0300	16.2000	15.9800	16.2000	+0.186%	5,627	+197.469%
2009-05-11	16.1500	16.2400	16.1500	16.1700	-2.296%	2,249	+198.021%
2009-05-08	16.6000	16.6000	16.5499	16.5500	+3.762%	1,901	+191.178%
2009-05-07	16.3800	16.3800	15.9500	15.9500	-1.300%	4,107	+202.132%
2009-05-06	16.2000	16.2000	16.1600	16.1600	+0.685%	1,200	+198.205%
2009-05-05	16.0560	16.4800	16.0100	16.0500	+0.062%	13,003	+200.249%
2009-05-04	15.7300	16.0600	15.7300	16.0400	+2.296%	6,512	+200.436%
2009-05-01	15.5300	16.8000	15.5240	15.6800	+2.150%	5,123	+207.334%
2009-04-30	15.6000	15.6000	15.3500	15.3500	-0.176%	10,619	+213.941%
2009-04-29	15.3700	15.4200	15.3700	15.3771	+1.970%	1,257	+213.388%
2009-04-28	14.9800	15.3500	14.9292	15.0800	-0.241%	12,999	+219.562%
2009-04-27	15.0814	15.3500	15.0500	15.1164	-2.663%	4,633	+218.793%
2009-04-24	15.2400	15.5300	15.2400	15.5300	+2.916%	5,149	+210.303%
2009-04-23	14.7500	15.1332	14.7500	15.0900	+2.730%	9,546	+219.351%
2009-04-22	14.6900	14.6901	14.6700	14.6890	+3.008%	500	+228.069%
2009-04-20	14.5900	14.7700	14.2600	14.2600	-3.388%	3,000	+237.938%
2009-04-14	14.7600	14.7600	14.7600	14.7600	-1.469%	540	+226.491%
2009-04-13	14.9800	14.9800	14.9800	14.9800	+2.105%	145	+221.696%
2009-04-09	14.6900	14.7000	14.6711	14.6711	+2.786%	1,364	+228.469%
2009-04-08	14.2800	14.2800	14.2735	14.2735	+2.540%	216	+237.619%
2009-04-07	14.1300	14.1300	13.9200	13.9200	-4.527%	600	+246.193%
2009-04-03	14.5800	14.5800	14.5800	14.5800	+1.532%	1,000	+230.521%
2009-04-02	14.0400	14.3600	14.0400	14.3600	+7.348%	421	+235.585%
2009-04-01	13.3800	13.3801	13.3700	13.3771	+1.960%	1,244	+260.243%
2009-03-27	13.1300	13.1300	13.1200	13.1200	-3.529%	521	+267.302%
2009-03-26	13.6000	13.6000	13.6000	13.6000	-0.512%	350	+254.338%
2009-03-25	13.6200	13.6700	13.6200	13.6700	+1.546%	1,900	+252.524%
2009-03-24	13.4700	13.4700	13.4619	13.4619	+3.713%	383	+257.973%
2009-03-20	12.9800	12.9800	12.9800	12.9800	+5.101%	200	+271.263%
2009-03-13	12.3300	12.3500	12.3300	12.3500	+9.486%	300	+290.202%
2009-03-09	11.2800	11.2800	11.2800	11.2800	-0.529%	100	+327.216%
2009-03-06	11.3400	11.3400	11.3400	11.3400	-5.736%	100	+324.956%
2009-03-04	12.0300	12.0300	12.0300	12.0300	+4.156%	535	+300.582%
2009-03-03	11.5300	11.6200	11.5300	11.5500	-0.345%	745	+317.229%
2009-03-02	11.5900	11.6000	11.5900	11.5900	-5.078%	1,600	+315.789%
2009-02-27	12.1600	12.2200	11.6800	12.2100	+0.660%	20,255	+294.676%
2009-02-25	12.2300	12.2500	12.1300	12.1300	-0.818%	691	+297.279%
2009-02-24	12.2300	12.2800	12.0500	12.2300	-1.530%	700	+294.031%
2009-02-20	12.2600	12.4200	12.2600	12.4200	-3.271%	400	+288.003%
2009-02-19	12.8400	12.8400	12.8400	12.8400	+2.638%	100	+275.312%
2009-02-18	12.5100	12.5100	12.5100	12.5100	-0.872%	200	+285.212%
2009-02-17	12.6100	12.6200	12.6100	12.6200	-6.171%	2,186	+281.854%
2009-02-11	13.3900	13.4500	13.3300	13.4500	-4.066%	10,925	+258.290%
2009-02-06	13.9300	14.0200	13.9300	14.0200	+5.334%	2,200	+243.723%
2009-02-04	13.4800	13.4800	13.3100	13.3100	+3.178%	1,500	+262.059%
2009-02-02	12.9000	12.9000	12.9000	12.9000	-3.659%	100	+273.566%
2009-01-29	13.3900	13.3900	13.3899	13.3899	-3.261%	1,450	+259.898%
2009-01-28	13.8412	13.8412	13.8412	13.8412	+6.799%	100	+248.163%
2009-01-26	12.9600	12.9600	12.9600	12.9600	-0.644%	313	+271.836%
2009-01-21	13.1200	13.1200	13.0440	13.0440	+1.986%	510	+269.442%
2009-01-20	13.2900	13.2900	12.7900	12.7900	-6.982%	2,353	+276.779%
2009-01-15	13.7700	13.7700	13.7500	13.7500	+2.003%	2,000	+250.473%
2009-01-14	13.4700	13.4800	13.4500	13.4800	-3.508%	1,250	+257.493%
2009-01-13	14.0700	14.0900	13.0800	13.9700	-3.920%	4,709	+244.953%
2009-01-12	14.6900	14.6900	14.5400	14.5400	-1.757%	200	+231.431%
2009-01-09	14.8000	14.8000	14.8000	14.8000	-1.987%	1,100	+225.608%
2009-01-08	14.8900	15.1000	14.8900	15.1000	-0.330%	1,435	+219.139%
2009-01-07	15.0100	15.1500	15.0100	15.1500	+2.020%	1,700	+218.086%
2009-01-05	14.8500	14.8800	14.8500	14.8500	-0.735%	6,100	+224.512%
2009-01-02	14.9600	14.9600	14.9600	14.9600	+0.134%	100	+222.126%
2008-12-31	14.8401	14.9400	14.8401	14.9400	+3.417%	300	+222.557%
2008-12-29	13.8000	14.4464	13.8000	14.4464	-0.232%	370	+233.578%
2008-12-24	14.4800	14.4800	14.4800	14.4800	+0.486%	833	+232.804%
2008-12-23	14.3401	14.4100	14.3400	14.4100	+1.336%	750	+234.421%
2008-12-22	14.5500	14.5500	14.2200	14.2200	-7.362%	1,218	+238.889%
2008-12-19	15.3700	15.3700	15.3500	15.3500	-2.725%	418	+213.941%
2008-12-18	15.9399	15.9400	15.7800	15.7800	-0.879%	1,024	+205.387%
2008-12-17	15.6940	16.0900	15.6100	15.9200	+0.568%	7,085	+202.701%
2008-12-16	15.3100	15.8301	15.3100	15.8301	+3.804%	3,600	+204.420%
2008-12-11	14.9300	15.2500	14.8800	15.2500	+3.629%	2,099	+216.000%
2008-12-10	14.7160	14.7160	14.7160	14.7160	+2.053%	155	+227.467%
2008-12-09	14.6900	14.6900	14.3000	14.4200	+1.264%	2,415	+234.189%
2008-12-08	14.1000	14.2400	13.9600	14.2400	+3.650%	7,595	+238.413%
2008-12-05	13.7800	13.7800	13.7386	13.7386	-0.445%	1,335	+250.764%
2008-12-04	13.8000	13.8000	13.8000	13.8000	+2.832%	100	+249.203%
2008-12-01	13.4199	13.4200	13.4199	13.4199	-5.891%	2,000	+259.094%
2008-11-24	13.5100	14.2600	13.5100	14.2600	+11.581%	745	+237.938%
2008-11-21	12.7100	12.7799	12.7100	12.7799	-0.235%	1,900	+277.077%
2008-11-20	12.8100	12.8100	12.8100	12.8100	-1.827%	600	+276.190%
2008-11-19	13.1300	13.1300	13.0484	13.0484	-6.664%	510	+269.317%
2008-11-13	13.9600	13.9800	13.9600	13.9800	-1.132%	784	+244.707%
2008-11-12	14.0900	14.1400	14.0900	14.1400	-2.348%	933	+240.806%
2008-11-11	14.4800	14.4800	14.4800	14.4800	-5.174%	211	+232.804%
2008-11-10	15.5200	15.5200	15.2700	15.2700	-0.651%	6,932	+215.586%
2008-11-07	15.3600	15.3700	15.3300	15.3700	+1.318%	1,802	+213.533%
2008-11-06	15.2200	15.4000	15.1500	15.1700	-6.761%	3,104	+217.666%
2008-11-05	16.6900	16.7000	16.2600	16.2700	-0.974%	5,106	+196.189%
2008-11-04	16.0800	16.6000	16.0800	16.4301	+5.254%	3,868	+193.303%
2008-11-03	15.8000	15.8799	15.6100	15.6100	+0.064%	1,806	+208.712%
2008-10-31	15.5600	15.7200	15.5100	15.6000	-0.700%	2,236	+208.910%
2008-10-30	15.8200	15.8200	15.6400	15.7100	+3.084%	2,129	+206.747%
2008-10-29	15.0400	15.2400	14.9800	15.2400	+2.282%	3,246	+216.207%
2008-10-28	14.2900	14.9000	14.0700	14.9000	+11.028%	1,217	+223.423%
2008-10-27	13.6300	13.7370	13.4100	13.4200	-7.703%	1,203	+259.091%
2008-10-23	14.4300	14.5400	14.4300	14.5400	-2.677%	400	+231.431%
2008-10-22	15.1700	15.1700	14.9400	14.9400	-2.289%	200	+222.557%
2008-10-16	15.5600	15.5600	15.2900	15.2900	-7.669%	2,400	+215.173%
2008-10-15	16.5601	16.5601	16.5600	16.5600	-1.311%	590	+191.002%
2008-10-13	16.1900	16.7800	16.1900	16.7800	+15.247%	2,214	+187.187%
2008-10-10	14.7000	15.1560	14.5600	14.5600	-6.786%	13,432	+230.975%
2008-10-09	16.6500	16.6500	15.6200	15.6200	-4.988%	908	+208.515%
2008-10-08	16.2400	16.4500	16.1200	16.4400	-0.785%	1,354	+193.127%
2008-10-07	17.5800	17.5800	16.4900	16.5700	-3.202%	24,367	+190.827%
2008-10-06	17.7000	17.7000	16.7800	17.1181	-8.946%	5,674	+181.515%
2008-10-03	18.7700	18.8000	18.7700	18.8000	-0.582%	1,056	+156.330%
2008-10-02	18.9000	18.9100	18.7700	18.9100	-3.026%	700	+154.839%
2008-10-01	19.4400	19.5600	19.3664	19.5000	-1.366%	5,732	+147.128%
2008-09-30	19.8600	19.9000	19.7700	19.7700	+0.203%	16,502	+143.753%
2008-09-29	20.1400	20.1400	19.7300	19.7300	-6.846%	1,710	+144.247%
2008-09-26	21.1800	21.1800	21.1700	21.1800	-1.305%	625	+127.526%
2008-09-25	21.5900	21.6300	21.4600	21.4600	-0.047%	6,190	+124.557%
2008-09-24	21.5200	21.5200	21.4400	21.4700	-0.786%	1,200	+124.453%
2008-09-23	21.4000	21.6600	21.4000	21.6400	-1.904%	15,215	+122.689%
2008-09-22	22.0700	22.0700	22.0600	22.0600	-0.608%	650	+118.450%
2008-09-19	22.1600	22.1950	22.1600	22.1950	+3.958%	300	+117.121%
2008-09-18	20.7700	21.3500	20.7600	21.3500	+5.224%	2,719	+125.714%
2008-09-17	20.2000	20.2900	20.2000	20.2900	-3.381%	200	+137.506%
2008-09-16	20.5900	21.0000	20.5180	21.0000	-0.662%	830	+129.476%
2008-09-11	21.1200	21.1400	21.1100	21.1400	-2.849%	1,700	+127.956%
2008-09-10	21.6900	21.7700	21.6900	21.7600	-1.001%	800	+121.461%
2008-09-09	21.9800	21.9800	21.9800	21.9800	-0.543%	339	+119.245%
2008-09-08	22.6200	22.6200	22.0300	22.1000	+1.688%	600	+118.054%
2008-09-05	21.7500	21.7800	21.6300	21.7332	-4.385%	4,354	+121.734%
2008-09-02	23.0600	23.0700	22.7300	22.7300	-0.351%	1,410	+112.011%
2008-08-29	22.8100	22.8100	22.8100	22.8100	+1.649%	200	+111.267%
2008-08-26	22.4401	22.4401	22.4400	22.4400	-0.620%	282	+114.750%
2008-08-25	22.5900	22.5900	22.5799	22.5800	-0.485%	335	+113.419%
2008-08-22	22.6000	22.6900	22.6000	22.6900	+2.392%	400	+112.384%
2008-08-20	22.1600	22.1600	22.1600	22.1600	-1.027%	2,000	+117.464%
2008-08-19	22.3700	22.4100	22.3200	22.3900	-2.652%	32,149	+115.230%
2008-08-18	23.0400	23.0400	23.0000	23.0000	+0.340%	1,579	+109.522%
2008-08-15	22.8900	22.9500	22.8500	22.9220	-0.296%	15,734	+110.235%
2008-08-14	22.9900	22.9900	22.9900	22.9900	-0.862%	600	+109.613%
2008-08-13	23.1900	23.1900	23.1900	23.1900	-2.440%	100	+107.805%
2008-08-12	23.6600	23.7700	23.6600	23.7700	+0.422%	895	+102.735%
2008-08-11	23.7900	23.8300	23.6700	23.6700	+0.424%	5,104	+103.591%
2008-08-08	23.4100	23.5700	23.4100	23.5700	+0.683%	1,361	+104.455%
2008-08-06	23.3000	23.4100	23.3000	23.4100	+2.766%	200	+105.852%
2008-08-04	22.7800	22.7800	22.7800	22.7800	-0.740%	100	+111.545%
2008-08-01	23.1800	23.1800	22.9000	22.9499	-1.418%	571	+109.979%
2008-07-31	23.2800	23.2800	23.2800	23.2800	-0.470%	100	+107.002%
2008-07-30	23.3900	23.3900	23.3900	23.3900	0.000%	100	+106.028%
2008-07-29	23.3900	23.3900	23.3900	23.3900	-0.383%	300	+106.028%
2008-07-28	23.4800	23.4800	23.4800	23.4800	-1.798%	175	+105.239%
2008-07-24	23.9100	23.9100	23.9100	23.9100	-0.623%	100	+101.547%

.dark-mode .nBGh3N{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nBGh3N{ color: #333333; background-color: white; border: 2px solid #333333; }DPCDPC Holdings PLCstock NYSE

DPC
DPC Holdings PLC
stock NYSE