Closing price on 2/19/2020
|
|
Open |
74.00 |
High |
74.90 |
Low |
74.00 |
Volume |
3,600 |
Split-adjusted Price |
21.73 |
|
|
DP3 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/19/2020
|
+0.20 / +0.27%
|
74.00
|
74.90
|
74.00
|
74.90
|
74.03
|
21.73
|
3,600
|
|
2/18/2020
|
-0.10 / -0.13%
|
74.70
|
74.70
|
74.70
|
74.70
|
74.70
|
21.67
|
100
|
|
2/17/2020
|
0.00 / 0.00%
|
74.80
|
74.80
|
74.80
|
74.80
|
74.80
|
21.70
|
0
|
|
2/14/2020
|
-0.10 / -0.13%
|
74.80
|
74.80
|
74.80
|
74.80
|
74.80
|
21.70
|
200
|
|
2/13/2020
|
0.00 / 0.00%
|
74.90
|
74.90
|
74.90
|
74.90
|
74.90
|
21.73
|
0
|
|
2/12/2020
|
0.00 / 0.00%
|
74.90
|
74.90
|
74.90
|
74.90
|
74.90
|
21.73
|
0
|
|
2/11/2020
|
0.00 / 0.00%
|
74.90
|
74.90
|
74.90
|
74.90
|
74.90
|
21.73
|
0
|
|
2/10/2020
|
0.00 / 0.00%
|
74.90
|
74.90
|
74.90
|
74.90
|
74.90
|
21.73
|
0
|
|
2/7/2020
|
+3.90 / +5.49%
|
74.90
|
74.90
|
74.90
|
74.90
|
74.90
|
21.73
|
100
|
|
2/6/2020
|
0.00 / 0.00%
|
71.00
|
71.00
|
71.00
|
71.00
|
71.00
|
20.60
|
0
|
|
2/5/2020
|
0.00 / 0.00%
|
71.00
|
71.00
|
71.00
|
71.00
|
71.00
|
20.60
|
300
|
|
2/4/2020
|
-3.00 / -4.05%
|
75.00
|
75.00
|
71.00
|
71.00
|
74.64
|
20.60
|
1,100
|
|
2/3/2020
|
-1.00 / -1.33%
|
74.00
|
74.00
|
74.00
|
74.00
|
74.00
|
21.47
|
100
|
|
1/31/2020
|
0.00 / 0.00%
|
75.00
|
75.00
|
75.00
|
75.00
|
75.00
|
21.76
|
0
|
|
1/30/2020
|
0.00 / 0.00%
|
75.00
|
75.00
|
75.00
|
75.00
|
75.00
|
21.76
|
0
|
|
1/22/2020
|
+1.00 / +1.35%
|
74.00
|
75.00
|
74.00
|
75.00
|
74.14
|
21.76
|
14,600
|
|
1/21/2020
|
-1.00 / -1.33%
|
75.00
|
75.00
|
74.00
|
74.00
|
74.81
|
21.47
|
5,900
|
|
1/20/2020
|
0.00 / 0.00%
|
75.00
|
75.00
|
75.00
|
75.00
|
75.00
|
21.76
|
0
|
|
1/17/2020
|
0.00 / 0.00%
|
78.00
|
78.00
|
75.00
|
75.00
|
75.28
|
21.76
|
6,000
|
|
1/16/2020
|
0.00 / 0.00%
|
75.00
|
75.00
|
75.00
|
75.00
|
75.00
|
21.76
|
100
|
|
1/15/2020
|
0.00 / 0.00%
|
74.50
|
75.00
|
74.50
|
75.00
|
74.98
|
21.76
|
9,500
|
|
1/14/2020
|
+4.00 / +5.63%
|
74.50
|
75.00
|
74.50
|
75.00
|
74.98
|
21.76
|
2,000
|
|
1/13/2020
|
-4.00 / -5.33%
|
71.00
|
71.00
|
71.00
|
71.00
|
71.00
|
20.60
|
200
|
|
1/10/2020
|
+1.00 / +1.35%
|
74.00
|
75.00
|
74.00
|
75.00
|
74.89
|
21.76
|
4,500
|
|
1/9/2020
|
0.00 / 0.00%
|
74.00
|
74.00
|
74.00
|
74.00
|
74.00
|
21.47
|
2,500
|
|
1/8/2020
|
+3.00 / +4.23%
|
71.00
|
74.00
|
71.00
|
74.00
|
71.50
|
21.47
|
600
|
|
1/7/2020
|
0.00 / 0.00%
|
73.90
|
74.00
|
71.00
|
71.00
|
72.97
|
20.60
|
300
|
|
1/6/2020
|
0.00 / 0.00%
|
71.00
|
71.00
|
71.00
|
71.00
|
71.00
|
20.60
|
0
|
|
1/3/2020
|
+2.00 / +2.90%
|
71.00
|
71.00
|
71.00
|
71.00
|
71.00
|
20.60
|
200
|
|
1/2/2020
|
-5.00 / -6.76%
|
69.00
|
69.00
|
69.00
|
69.00
|
69.00
|
20.02
|
100
|
|
|