Closing price on 10/29/2018
|
|
Open |
82.00 |
High |
83.50 |
Low |
82.00 |
Volume |
7,000 |
Split-adjusted Price |
20.85 |
|
|
DP3 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/29/2018
|
-0.30 / -0.36%
|
82.00
|
83.50
|
82.00
|
82.70
|
82.24
|
20.85
|
7,000
|
|
10/26/2018
|
+1.00 / +1.22%
|
82.50
|
83.00
|
82.00
|
83.00
|
82.29
|
20.92
|
3,600
|
|
10/25/2018
|
-1.60 / -1.91%
|
83.60
|
83.60
|
81.00
|
82.00
|
81.89
|
20.67
|
29,300
|
|
10/24/2018
|
-1.90 / -2.22%
|
85.50
|
86.90
|
83.50
|
83.60
|
84.65
|
21.07
|
19,700
|
|
10/23/2018
|
-2.00 / -2.29%
|
87.50
|
87.50
|
84.10
|
85.50
|
85.52
|
21.55
|
12,900
|
|
10/22/2018
|
+7.40 / +9.24%
|
88.10
|
88.10
|
86.00
|
87.50
|
87.83
|
22.06
|
91,197
|
|
10/19/2018
|
+1.10 / +1.39%
|
80.00
|
80.60
|
79.50
|
80.10
|
80.09
|
20.19
|
13,300
|
|
10/18/2018
|
-2.90 / -3.54%
|
81.90
|
82.80
|
79.00
|
79.00
|
80.94
|
19.91
|
6,900
|
|
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
|
|
|