Closing price on 1/17/2020
|
|
Open |
78.00 |
High |
78.00 |
Low |
75.00 |
Volume |
6,000 |
Split-adjusted Price |
21.76 |
|
|
DP3 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/17/2020
|
0.00 / 0.00%
|
78.00
|
78.00
|
75.00
|
75.00
|
75.28
|
21.76
|
6,000
|
|
1/16/2020
|
0.00 / 0.00%
|
75.00
|
75.00
|
75.00
|
75.00
|
75.00
|
21.76
|
100
|
|
1/15/2020
|
0.00 / 0.00%
|
74.50
|
75.00
|
74.50
|
75.00
|
74.98
|
21.76
|
9,500
|
|
1/14/2020
|
+4.00 / +5.63%
|
74.50
|
75.00
|
74.50
|
75.00
|
74.98
|
21.76
|
2,000
|
|
1/13/2020
|
-4.00 / -5.33%
|
71.00
|
71.00
|
71.00
|
71.00
|
71.00
|
20.60
|
200
|
|
1/10/2020
|
+1.00 / +1.35%
|
74.00
|
75.00
|
74.00
|
75.00
|
74.89
|
21.76
|
4,500
|
|
1/9/2020
|
0.00 / 0.00%
|
74.00
|
74.00
|
74.00
|
74.00
|
74.00
|
21.47
|
2,500
|
|
1/8/2020
|
+3.00 / +4.23%
|
71.00
|
74.00
|
71.00
|
74.00
|
71.50
|
21.47
|
600
|
|
1/7/2020
|
0.00 / 0.00%
|
73.90
|
74.00
|
71.00
|
71.00
|
72.97
|
20.60
|
300
|
|
1/6/2020
|
0.00 / 0.00%
|
71.00
|
71.00
|
71.00
|
71.00
|
71.00
|
20.60
|
0
|
|
1/3/2020
|
+2.00 / +2.90%
|
71.00
|
71.00
|
71.00
|
71.00
|
71.00
|
20.60
|
200
|
|
1/2/2020
|
-5.00 / -6.76%
|
69.00
|
69.00
|
69.00
|
69.00
|
69.00
|
20.02
|
100
|
|
12/31/2019
|
0.00 / 0.00%
|
74.00
|
74.00
|
74.00
|
74.00
|
74.00
|
21.47
|
0
|
|
12/30/2019
|
0.00 / 0.00%
|
74.00
|
74.00
|
74.00
|
74.00
|
74.00
|
21.47
|
0
|
|
12/27/2019
|
0.00 / 0.00%
|
74.00
|
74.00
|
74.00
|
74.00
|
74.00
|
21.47
|
500
|
|
12/26/2019
|
0.00 / 0.00%
|
74.00
|
74.00
|
74.00
|
74.00
|
74.00
|
21.47
|
2,000
|
|
12/25/2019
|
0.00 / 0.00%
|
74.00
|
74.00
|
74.00
|
74.00
|
74.00
|
21.47
|
100
|
|
12/24/2019
|
0.00 / 0.00%
|
74.00
|
74.00
|
74.00
|
74.00
|
74.00
|
21.47
|
2,000
|
|
12/23/2019
|
-0.10 / -0.13%
|
74.00
|
74.00
|
73.90
|
74.00
|
73.95
|
21.47
|
3,200
|
|
12/20/2019
|
0.00 / 0.00%
|
74.10
|
74.10
|
74.10
|
74.10
|
74.10
|
21.50
|
300
|
|
12/19/2019
|
0.00 / 0.00%
|
74.10
|
74.10
|
74.10
|
74.10
|
74.10
|
21.50
|
0
|
|
12/18/2019
|
+0.10 / +0.14%
|
74.00
|
74.10
|
74.00
|
74.10
|
74.09
|
21.50
|
3,300
|
|
12/17/2019
|
+1.00 / +1.37%
|
74.00
|
74.00
|
73.00
|
74.00
|
73.80
|
21.47
|
10,400
|
|
12/16/2019
|
-5.80 / -7.36%
|
72.50
|
73.00
|
72.50
|
73.00
|
72.97
|
21.18
|
1,700
|
|
12/13/2019
|
0.00 / 0.00%
|
78.80
|
78.80
|
78.80
|
78.80
|
78.80
|
22.86
|
0
|
|
12/12/2019
|
0.00 / 0.00%
|
78.80
|
78.80
|
78.80
|
78.80
|
78.80
|
22.86
|
0
|
|
12/11/2019
|
+5.80 / +7.95%
|
66.50
|
78.80
|
66.50
|
78.80
|
71.33
|
22.86
|
400
|
|
12/10/2019
|
0.00 / 0.00%
|
73.00
|
73.00
|
73.00
|
73.00
|
73.00
|
21.18
|
0
|
|
12/9/2019
|
0.00 / 0.00%
|
73.00
|
73.00
|
73.00
|
73.00
|
73.00
|
21.18
|
100
|
|
12/6/2019
|
0.00 / 0.00%
|
73.00
|
73.00
|
73.00
|
73.00
|
73.00
|
21.18
|
0
|
|
|