Closing price on 4/17/2020
|
|
Open |
65.00 |
High |
65.00 |
Low |
65.00 |
Volume |
800 |
Split-adjusted Price |
18.86 |
|
|
DP3 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/17/2020
|
+1.00 / +1.56%
|
65.00
|
65.00
|
65.00
|
65.00
|
65.00
|
18.86
|
800
|
|
4/16/2020
|
0.00 / 0.00%
|
64.50
|
64.50
|
64.00
|
64.00
|
64.38
|
18.57
|
1,300
|
|
4/15/2020
|
0.00 / 0.00%
|
64.00
|
64.00
|
64.00
|
64.00
|
64.00
|
18.57
|
0
|
|
4/14/2020
|
+3.10 / +5.09%
|
63.50
|
64.00
|
63.50
|
64.00
|
63.93
|
18.57
|
700
|
|
4/13/2020
|
0.00 / 0.00%
|
60.90
|
60.90
|
60.90
|
60.90
|
60.90
|
17.67
|
0
|
|
4/10/2020
|
-3.10 / -4.84%
|
63.00
|
63.00
|
60.90
|
60.90
|
61.56
|
17.67
|
500
|
|
4/9/2020
|
0.00 / 0.00%
|
64.00
|
64.00
|
64.00
|
64.00
|
64.00
|
18.57
|
0
|
|
4/8/2020
|
-5.00 / -7.25%
|
64.00
|
64.00
|
64.00
|
64.00
|
64.00
|
18.57
|
4,700
|
|
4/7/2020
|
0.00 / 0.00%
|
69.00
|
69.00
|
69.00
|
69.00
|
69.00
|
20.02
|
0
|
|
4/6/2020
|
+6.00 / +9.52%
|
63.00
|
69.00
|
63.00
|
69.00
|
63.95
|
20.02
|
1,300
|
|
4/3/2020
|
0.00 / 0.00%
|
63.00
|
63.00
|
63.00
|
63.00
|
63.00
|
18.28
|
3,500
|
|
4/1/2020
|
0.00 / 0.00%
|
63.00
|
63.00
|
63.00
|
63.00
|
63.00
|
18.28
|
0
|
|
3/31/2020
|
0.00 / 0.00%
|
63.00
|
63.00
|
63.00
|
63.00
|
63.00
|
18.28
|
100
|
|
3/30/2020
|
+1.00 / +1.61%
|
62.00
|
63.00
|
61.00
|
63.00
|
61.73
|
18.28
|
18,100
|
|
3/27/2020
|
-3.00 / -4.62%
|
65.00
|
65.00
|
62.00
|
62.00
|
63.50
|
17.99
|
200
|
|
3/26/2020
|
0.00 / 0.00%
|
65.00
|
65.10
|
65.00
|
65.00
|
65.01
|
18.86
|
6,100
|
|
3/25/2020
|
+3.00 / +4.84%
|
65.00
|
65.00
|
65.00
|
65.00
|
65.00
|
18.86
|
500
|
|
3/24/2020
|
-2.00 / -3.13%
|
63.00
|
63.00
|
62.00
|
62.00
|
62.79
|
17.99
|
5,100
|
|
3/23/2020
|
-3.00 / -4.48%
|
64.00
|
64.00
|
64.00
|
64.00
|
64.00
|
18.57
|
800
|
|
3/20/2020
|
0.00 / 0.00%
|
67.00
|
67.00
|
67.00
|
67.00
|
67.00
|
19.44
|
16,000
|
|
3/19/2020
|
+2.00 / +3.08%
|
66.00
|
67.50
|
66.00
|
67.00
|
67.19
|
19.44
|
2,610
|
|
3/18/2020
|
0.00 / 0.00%
|
65.00
|
65.00
|
65.00
|
65.00
|
65.00
|
18.86
|
0
|
|
3/17/2020
|
0.00 / 0.00%
|
65.00
|
65.00
|
65.00
|
65.00
|
65.00
|
18.86
|
0
|
|
3/16/2020
|
+0.10 / +0.15%
|
65.00
|
65.20
|
65.00
|
65.00
|
65.10
|
18.86
|
5,000
|
|
3/13/2020
|
-0.60 / -0.92%
|
65.00
|
65.00
|
64.90
|
64.90
|
64.98
|
18.83
|
4,375
|
|
3/12/2020
|
-3.00 / -4.38%
|
65.50
|
65.60
|
65.50
|
65.50
|
65.58
|
19.00
|
800
|
|
3/11/2020
|
-0.50 / -0.72%
|
69.00
|
69.00
|
68.50
|
68.50
|
68.99
|
19.88
|
3,400
|
|
3/10/2020
|
-1.00 / -1.43%
|
69.00
|
69.00
|
69.00
|
69.00
|
69.00
|
20.02
|
4,300
|
|
3/9/2020
|
-1.00 / -1.41%
|
70.20
|
70.20
|
70.00
|
70.00
|
70.18
|
20.31
|
1,300
|
|
3/6/2020
|
+0.80 / +1.14%
|
71.00
|
71.00
|
71.00
|
71.00
|
71.00
|
20.60
|
10,100
|
|
|