Closing price on 10/14/2019
|
|
Open |
65.00 |
High |
65.00 |
Low |
64.50 |
Volume |
74,800 |
Split-adjusted Price |
18.71 |
|
|
DP3 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/14/2019
|
-0.50 / -0.77%
|
65.00
|
65.00
|
64.50
|
64.50
|
64.75
|
18.71
|
74,800
|
|
10/11/2019
|
0.00 / 0.00%
|
65.40
|
65.40
|
65.00
|
65.00
|
65.23
|
18.86
|
300
|
|
10/10/2019
|
+1.50 / +2.36%
|
65.00
|
65.00
|
65.00
|
65.00
|
65.00
|
18.86
|
200
|
|
10/9/2019
|
-0.50 / -0.78%
|
63.50
|
63.50
|
63.50
|
63.50
|
63.50
|
18.42
|
700
|
|
10/8/2019
|
0.00 / 0.00%
|
63.50
|
64.00
|
63.50
|
64.00
|
63.76
|
18.57
|
1,900
|
|
10/7/2019
|
0.00 / 0.00%
|
64.00
|
64.00
|
64.00
|
64.00
|
64.00
|
18.57
|
73,000
|
|
10/4/2019
|
-0.50 / -0.78%
|
65.40
|
65.40
|
64.00
|
64.00
|
64.29
|
18.57
|
2,700
|
|
10/3/2019
|
+0.50 / +0.78%
|
64.00
|
64.50
|
64.00
|
64.50
|
64.02
|
18.71
|
73,300
|
|
10/2/2019
|
-1.50 / -2.29%
|
64.60
|
64.60
|
64.00
|
64.00
|
64.32
|
18.57
|
2,200
|
|
10/1/2019
|
0.00 / 0.00%
|
65.50
|
65.50
|
65.50
|
65.50
|
65.50
|
19.00
|
0
|
|
9/30/2019
|
+1.40 / +2.18%
|
66.00
|
66.00
|
65.00
|
65.50
|
65.22
|
19.00
|
44,491
|
|
9/27/2019
|
+0.10 / +0.16%
|
64.00
|
65.80
|
64.00
|
64.10
|
64.55
|
18.60
|
1,100
|
|
9/26/2019
|
+1.40 / +2.24%
|
62.60
|
64.00
|
62.60
|
64.00
|
63.36
|
18.57
|
8,400
|
|
9/25/2019
|
+0.70 / +1.13%
|
61.90
|
62.60
|
61.90
|
62.60
|
62.39
|
18.16
|
2,600
|
|
9/24/2019
|
+0.20 / +0.32%
|
62.00
|
62.00
|
61.70
|
61.90
|
61.82
|
17.96
|
4,600
|
|
9/23/2019
|
-0.40 / -0.64%
|
62.00
|
62.00
|
61.70
|
61.70
|
61.83
|
17.90
|
2,700
|
|
9/20/2019
|
+0.10 / +0.16%
|
62.00
|
62.10
|
62.00
|
62.10
|
62.08
|
18.02
|
1,600
|
|
9/19/2019
|
0.00 / 0.00%
|
62.00
|
62.00
|
62.00
|
62.00
|
62.00
|
17.99
|
800
|
|
9/18/2019
|
0.00 / 0.00%
|
62.00
|
62.00
|
62.00
|
62.00
|
62.00
|
17.99
|
1,200
|
|
9/17/2019
|
0.00 / 0.00%
|
62.00
|
62.30
|
62.00
|
62.00
|
62.09
|
17.99
|
1,900
|
|
9/16/2019
|
0.00 / 0.00%
|
62.00
|
62.00
|
61.90
|
62.00
|
61.99
|
17.99
|
5,300
|
|
9/13/2019
|
0.00 / 0.00%
|
63.00
|
63.00
|
62.00
|
62.00
|
62.38
|
17.99
|
1,300
|
|
9/12/2019
|
-0.20 / -0.32%
|
62.20
|
62.20
|
62.00
|
62.00
|
62.00
|
17.99
|
5,000
|
|
9/11/2019
|
-0.30 / -0.48%
|
62.50
|
62.50
|
62.20
|
62.20
|
62.29
|
18.05
|
700
|
|
9/10/2019
|
-0.30 / -0.48%
|
63.00
|
63.00
|
62.50
|
62.50
|
62.56
|
18.13
|
900
|
|
9/9/2019
|
+0.50 / +0.80%
|
62.50
|
62.80
|
62.50
|
62.80
|
62.60
|
18.22
|
1,500
|
|
9/6/2019
|
0.00 / 0.00%
|
62.50
|
62.50
|
62.30
|
62.30
|
62.46
|
18.08
|
1,700
|
|
9/5/2019
|
0.00 / 0.00%
|
62.30
|
62.90
|
62.30
|
62.30
|
62.42
|
18.08
|
3,300
|
|
9/4/2019
|
+0.30 / +0.48%
|
62.00
|
62.30
|
62.00
|
62.30
|
62.20
|
18.08
|
1,500
|
|
9/3/2019
|
0.00 / 0.00%
|
62.00
|
62.50
|
62.00
|
62.00
|
62.05
|
17.99
|
5,200
|
|
|