Closing price on 11/19/2019
|
|
Open |
72.50 |
High |
72.50 |
Low |
72.00 |
Volume |
2,100 |
Split-adjusted Price |
20.89 |
|
|
DP3 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/19/2019
|
-0.40 / -0.55%
|
72.50
|
72.50
|
72.00
|
72.00
|
72.14
|
20.89
|
2,100
|
|
11/18/2019
|
+3.40 / +4.93%
|
69.00
|
72.50
|
69.00
|
72.40
|
69.58
|
21.01
|
8,900
|
|
11/15/2019
|
+0.70 / +1.02%
|
69.00
|
69.00
|
69.00
|
69.00
|
69.00
|
20.02
|
3,800
|
|
11/14/2019
|
+1.30 / +1.94%
|
68.00
|
68.30
|
68.00
|
68.30
|
68.20
|
19.82
|
300
|
|
11/13/2019
|
0.00 / 0.00%
|
67.00
|
67.00
|
67.00
|
67.00
|
67.00
|
19.44
|
0
|
|
11/12/2019
|
+1.30 / +1.98%
|
65.90
|
67.00
|
65.90
|
67.00
|
66.27
|
19.44
|
4,600
|
|
11/11/2019
|
+1.20 / +1.86%
|
65.00
|
65.70
|
65.00
|
65.70
|
65.44
|
19.06
|
3,500
|
|
11/8/2019
|
-0.30 / -0.46%
|
64.50
|
64.50
|
64.50
|
64.50
|
64.50
|
18.71
|
500
|
|
11/7/2019
|
0.00 / 0.00%
|
64.80
|
64.80
|
64.80
|
64.80
|
64.80
|
18.80
|
0
|
|
11/6/2019
|
-1.20 / -1.82%
|
64.80
|
64.80
|
64.80
|
64.80
|
64.80
|
18.80
|
800
|
|
11/5/2019
|
+1.00 / +1.54%
|
66.00
|
66.00
|
66.00
|
66.00
|
66.00
|
19.15
|
200
|
|
11/4/2019
|
0.00 / 0.00%
|
65.00
|
65.00
|
65.00
|
65.00
|
65.00
|
18.86
|
2,200
|
|
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
|
|
|