Closing price on 11/1/2019
|
|
Open |
64.00 |
High |
65.00 |
Low |
64.00 |
Volume |
5,000 |
Split-adjusted Price |
18.86 |
|
|
DP3 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/1/2019
|
+0.50 / +0.78%
|
64.00
|
65.00
|
64.00
|
65.00
|
64.62
|
18.86
|
5,000
|
|
10/31/2019
|
0.00 / 0.00%
|
64.00
|
64.50
|
64.00
|
64.50
|
64.40
|
18.71
|
500
|
|
10/30/2019
|
+0.50 / +0.78%
|
63.70
|
64.50
|
63.70
|
64.50
|
64.45
|
18.71
|
1,600
|
|
10/29/2019
|
0.00 / 0.00%
|
64.50
|
64.50
|
64.00
|
64.00
|
64.19
|
18.57
|
2,900
|
|
10/28/2019
|
0.00 / 0.00%
|
64.00
|
64.00
|
64.00
|
64.00
|
64.00
|
18.57
|
2,300
|
|
10/25/2019
|
0.00 / 0.00%
|
64.00
|
64.00
|
64.00
|
64.00
|
64.00
|
18.57
|
0
|
|
10/24/2019
|
0.00 / 0.00%
|
63.60
|
64.00
|
63.60
|
64.00
|
63.92
|
18.57
|
1,900
|
|
10/23/2019
|
0.00 / 0.00%
|
63.50
|
64.00
|
63.50
|
64.00
|
63.99
|
18.57
|
28,312
|
|
10/22/2019
|
0.00 / 0.00%
|
64.00
|
64.00
|
64.00
|
64.00
|
64.00
|
18.57
|
1,700
|
|
10/21/2019
|
-0.50 / -0.78%
|
64.60
|
64.60
|
64.00
|
64.00
|
64.43
|
18.57
|
73,500
|
|
10/18/2019
|
0.00 / 0.00%
|
64.50
|
64.50
|
64.50
|
64.50
|
64.50
|
18.71
|
800
|
|
10/17/2019
|
-0.90 / -1.38%
|
65.00
|
65.00
|
64.50
|
64.50
|
64.68
|
18.71
|
3,600
|
|
10/16/2019
|
+2.20 / +3.48%
|
63.50
|
65.40
|
63.50
|
65.40
|
64.45
|
18.98
|
73,200
|
|
10/15/2019
|
-1.30 / -2.02%
|
63.20
|
63.20
|
63.20
|
63.20
|
63.20
|
18.34
|
100
|
|
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
|
|
|