Closing price on 3/3/2020
|
|
Open |
71.00 |
High |
71.00 |
Low |
71.00 |
Volume |
7,100 |
Split-adjusted Price |
20.60 |
|
|
DP3 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/3/2020
|
0.00 / 0.00%
|
71.00
|
71.00
|
71.00
|
71.00
|
71.00
|
20.60
|
7,100
|
|
3/2/2020
|
-1.60 / -2.20%
|
72.60
|
72.60
|
71.00
|
71.00
|
71.96
|
20.60
|
16,400
|
|
2/28/2020
|
+2.10 / +2.98%
|
72.60
|
72.60
|
72.60
|
72.60
|
72.60
|
21.06
|
100
|
|
2/27/2020
|
0.00 / 0.00%
|
70.50
|
70.50
|
70.50
|
70.50
|
70.50
|
20.46
|
0
|
|
2/26/2020
|
-0.50 / -0.70%
|
70.50
|
70.50
|
70.50
|
70.50
|
70.50
|
20.46
|
500
|
|
2/25/2020
|
+0.50 / +0.71%
|
71.00
|
71.00
|
71.00
|
71.00
|
71.00
|
20.60
|
1,900
|
|
2/24/2020
|
+0.50 / +0.71%
|
70.50
|
70.50
|
70.50
|
70.50
|
70.50
|
20.46
|
100
|
|
2/21/2020
|
-4.90 / -6.54%
|
70.00
|
70.30
|
70.00
|
70.00
|
70.10
|
20.31
|
1,600
|
|
2/20/2020
|
0.00 / 0.00%
|
74.90
|
74.90
|
74.90
|
74.90
|
74.90
|
21.73
|
0
|
|
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
|
|
|