|
Closing price on 11/27/2018
|
|
| Open |
85.50 |
| High |
85.50 |
| Low |
84.50 |
| Volume |
7,900 |
| Split-adjusted Price |
21.50 |
|
|
DP3 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/27/2018
|
+0.80 / +0.95%
|
85.50
|
85.50
|
84.50
|
85.30
|
84.53
|
21.50
|
7,900
|
|
|
11/26/2018
|
0.00 / 0.00%
|
84.40
|
85.00
|
84.40
|
84.50
|
84.54
|
21.30
|
12,600
|
|
|
11/23/2018
|
-0.50 / -0.59%
|
85.00
|
85.00
|
84.50
|
84.50
|
84.51
|
21.30
|
9,600
|
|
|
11/22/2018
|
0.00 / 0.00%
|
84.50
|
85.00
|
84.50
|
85.00
|
84.68
|
21.43
|
12,700
|
|
|
11/21/2018
|
0.00 / 0.00%
|
85.00
|
85.00
|
84.00
|
85.00
|
84.78
|
21.43
|
6,600
|
|
|
11/20/2018
|
+1.00 / +1.19%
|
84.30
|
85.10
|
84.00
|
85.00
|
84.44
|
21.43
|
8,900
|
|
|
11/19/2018
|
+0.40 / +0.48%
|
84.00
|
84.40
|
83.60
|
84.00
|
83.99
|
21.17
|
5,200
|
|
|
11/16/2018
|
+0.60 / +0.72%
|
82.10
|
83.60
|
82.10
|
83.60
|
82.98
|
21.07
|
18,700
|
|
|
11/15/2018
|
+0.80 / +0.97%
|
83.80
|
83.80
|
83.00
|
83.00
|
83.27
|
20.92
|
4,800
|
|
|
11/14/2018
|
+0.10 / +0.12%
|
82.20
|
84.00
|
82.10
|
82.20
|
82.20
|
20.72
|
5,600
|
|
|
11/13/2018
|
-2.10 / -2.49%
|
82.50
|
84.10
|
81.50
|
82.10
|
82.09
|
20.69
|
29,200
|
|
|
11/12/2018
|
+3.20 / +3.95%
|
81.00
|
84.40
|
81.00
|
84.20
|
82.32
|
21.22
|
24,500
|
|
|
11/9/2018
|
-0.50 / -0.61%
|
81.30
|
82.40
|
81.00
|
81.00
|
81.18
|
20.42
|
3,900
|
|
|
11/8/2018
|
-0.50 / -0.61%
|
82.00
|
82.00
|
81.00
|
81.50
|
81.37
|
20.54
|
8,900
|
|
|
11/7/2018
|
+0.30 / +0.37%
|
82.50
|
82.50
|
81.10
|
82.00
|
81.87
|
20.67
|
10,700
|
|
|
11/6/2018
|
-1.10 / -1.33%
|
81.80
|
82.00
|
81.60
|
81.70
|
81.97
|
20.59
|
5,100
|
|
|
11/5/2018
|
+0.80 / +0.98%
|
81.10
|
82.90
|
81.00
|
82.80
|
81.63
|
20.87
|
2,400
|
|
|
11/2/2018
|
+0.40 / +0.49%
|
81.60
|
82.50
|
81.30
|
82.00
|
81.92
|
20.67
|
17,700
|
|
|
11/1/2018
|
-0.50 / -0.61%
|
83.00
|
83.00
|
81.60
|
81.60
|
81.91
|
20.57
|
5,500
|
|
|
10/31/2018
|
-0.90 / -1.08%
|
83.00
|
83.00
|
82.00
|
82.10
|
82.13
|
20.69
|
16,200
|
|
|
10/30/2018
|
+0.30 / +0.36%
|
83.00
|
83.00
|
82.00
|
83.00
|
82.81
|
20.92
|
10,100
|
|
|
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
|
|
|