Closing price on 10/17/2018
|
|
Open |
82.50 |
High |
82.50 |
Low |
80.60 |
Volume |
15,200 |
Split-adjusted Price |
20.64 |
|
|
DP3 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/17/2018
|
-0.20 / -0.24%
|
82.50
|
82.50
|
80.60
|
81.90
|
81.09
|
20.64
|
15,200
|
|
10/16/2018
|
+0.10 / +0.12%
|
81.00
|
84.50
|
81.00
|
82.10
|
82.84
|
19.94
|
16,200
|
|
10/15/2018
|
0.00 / 0.00%
|
81.50
|
82.00
|
81.00
|
82.00
|
81.32
|
19.91
|
13,556
|
|
10/12/2018
|
+1.00 / +1.23%
|
81.00
|
82.00
|
80.00
|
82.00
|
80.90
|
19.91
|
7,800
|
|
10/11/2018
|
-4.90 / -5.70%
|
84.00
|
84.00
|
80.00
|
81.00
|
82.01
|
19.67
|
15,900
|
|
10/10/2018
|
-0.30 / -0.35%
|
84.10
|
86.00
|
84.10
|
85.90
|
85.28
|
20.86
|
11,500
|
|
10/9/2018
|
+0.20 / +0.23%
|
85.90
|
86.50
|
85.80
|
86.20
|
86.04
|
20.93
|
63,395
|
|
10/8/2018
|
-2.90 / -3.26%
|
88.00
|
88.00
|
85.50
|
86.00
|
86.62
|
20.89
|
21,200
|
|
10/5/2018
|
0.00 / 0.00%
|
88.90
|
89.50
|
88.00
|
88.90
|
88.83
|
21.59
|
15,900
|
|
10/4/2018
|
+4.40 / +5.21%
|
85.00
|
89.80
|
84.50
|
88.90
|
85.22
|
21.59
|
54,900
|
|
10/3/2018
|
0.00 / 0.00%
|
85.00
|
86.50
|
83.60
|
84.50
|
84.84
|
20.52
|
10,400
|
|
10/2/2018
|
+0.30 / +0.36%
|
85.00
|
86.40
|
84.50
|
84.50
|
85.05
|
20.52
|
3,500
|
|
10/1/2018
|
+2.20 / +2.68%
|
83.00
|
84.80
|
83.00
|
84.20
|
84.44
|
20.45
|
13,600
|
|
9/28/2018
|
+1.70 / +2.12%
|
80.30
|
84.00
|
80.30
|
82.00
|
81.86
|
19.91
|
10,400
|
|
9/27/2018
|
-0.60 / -0.74%
|
80.00
|
80.80
|
80.00
|
80.30
|
80.50
|
19.50
|
12,800
|
|
9/26/2018
|
+0.20 / +0.25%
|
80.40
|
81.00
|
80.40
|
80.90
|
80.75
|
19.65
|
7,000
|
|
9/25/2018
|
-0.20 / -0.25%
|
81.00
|
81.00
|
80.50
|
80.70
|
80.86
|
19.60
|
2,300
|
|
9/24/2018
|
+0.40 / +0.50%
|
81.00
|
81.00
|
80.00
|
80.90
|
80.59
|
19.65
|
1,700
|
|
9/21/2018
|
-0.30 / -0.37%
|
80.00
|
80.50
|
80.00
|
80.50
|
80.41
|
19.55
|
2,200
|
|
9/20/2018
|
-1.80 / -2.18%
|
80.00
|
80.80
|
79.00
|
80.80
|
79.84
|
19.62
|
3,800
|
|
9/19/2018
|
+4.20 / +5.36%
|
79.10
|
82.60
|
78.30
|
82.60
|
78.54
|
20.06
|
3,500
|
|
9/18/2018
|
0.00 / 0.00%
|
78.40
|
78.40
|
78.40
|
78.40
|
78.40
|
19.04
|
600
|
|
9/17/2018
|
-0.70 / -0.88%
|
79.00
|
79.00
|
78.00
|
78.40
|
78.55
|
19.04
|
3,800
|
|
9/14/2018
|
-1.90 / -2.35%
|
80.50
|
80.50
|
79.10
|
79.10
|
79.82
|
19.21
|
14,300
|
|
9/13/2018
|
0.00 / 0.00%
|
81.00
|
81.00
|
81.00
|
81.00
|
81.00
|
19.67
|
500
|
|
9/12/2018
|
-0.40 / -0.49%
|
80.90
|
81.00
|
80.00
|
81.00
|
80.79
|
19.67
|
6,200
|
|
9/11/2018
|
-0.60 / -0.73%
|
80.30
|
81.50
|
80.30
|
81.40
|
81.20
|
19.77
|
3,400
|
|
9/10/2018
|
0.00 / 0.00%
|
82.00
|
82.00
|
82.00
|
82.00
|
82.00
|
19.91
|
0
|
|
9/7/2018
|
0.00 / 0.00%
|
82.00
|
82.00
|
80.20
|
82.00
|
80.66
|
19.91
|
1,800
|
|
9/6/2018
|
-0.10 / -0.12%
|
82.00
|
82.10
|
82.00
|
82.00
|
82.06
|
19.91
|
3,300
|
|
|