Closing price on 12/3/2019
|
|
Open |
73.50 |
High |
73.50 |
Low |
73.50 |
Volume |
200 |
Split-adjusted Price |
21.33 |
|
|
DP3 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/3/2019
|
-0.50 / -0.68%
|
73.50
|
73.50
|
73.50
|
73.50
|
73.50
|
21.33
|
200
|
|
12/2/2019
|
-3.00 / -3.90%
|
70.00
|
74.00
|
70.00
|
74.00
|
73.78
|
21.47
|
2,300
|
|
11/29/2019
|
+4.20 / +5.77%
|
72.00
|
77.00
|
72.00
|
77.00
|
73.41
|
22.34
|
6,500
|
|
11/28/2019
|
+0.80 / +1.11%
|
70.00
|
72.80
|
70.00
|
72.80
|
72.59
|
21.12
|
3,300
|
|
11/27/2019
|
+1.50 / +2.13%
|
70.50
|
72.00
|
70.50
|
72.00
|
71.70
|
20.89
|
5,300
|
|
11/26/2019
|
+0.50 / +0.71%
|
69.00
|
70.50
|
69.00
|
70.50
|
70.00
|
20.46
|
3,400
|
|
11/25/2019
|
0.00 / 0.00%
|
70.00
|
70.00
|
70.00
|
70.00
|
70.00
|
20.31
|
0
|
|
11/22/2019
|
0.00 / 0.00%
|
70.00
|
70.00
|
70.00
|
70.00
|
70.00
|
20.31
|
1,400
|
|
11/21/2019
|
-1.00 / -1.41%
|
71.00
|
71.00
|
70.00
|
70.00
|
70.41
|
20.31
|
6,700
|
|
11/20/2019
|
-1.00 / -1.39%
|
71.00
|
71.00
|
71.00
|
71.00
|
71.00
|
20.60
|
200
|
|
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
|
|
|