Closing price on 5/7/2020
|
|
Open |
68.80 |
High |
69.00 |
Low |
68.80 |
Volume |
3,000 |
Split-adjusted Price |
20.02 |
|
|
DP3 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/7/2020
|
0.00 / 0.00%
|
68.80
|
69.00
|
68.80
|
69.00
|
68.97
|
20.02
|
3,000
|
|
5/6/2020
|
+3.50 / +5.34%
|
67.00
|
69.00
|
67.00
|
69.00
|
67.24
|
20.02
|
1,700
|
|
5/5/2020
|
0.00 / 0.00%
|
65.50
|
65.50
|
65.50
|
65.50
|
65.50
|
19.00
|
0
|
|
5/4/2020
|
0.00 / 0.00%
|
65.50
|
65.50
|
65.50
|
65.50
|
65.50
|
19.00
|
400
|
|
4/29/2020
|
+0.30 / +0.46%
|
65.50
|
65.50
|
65.50
|
65.50
|
65.50
|
19.00
|
100
|
|
4/28/2020
|
-0.80 / -1.21%
|
66.00
|
66.00
|
65.20
|
65.20
|
65.68
|
18.92
|
1,700
|
|
4/27/2020
|
+1.00 / +1.54%
|
67.00
|
67.00
|
66.00
|
66.00
|
66.92
|
19.15
|
1,200
|
|
4/24/2020
|
-0.20 / -0.31%
|
65.00
|
65.00
|
65.00
|
65.00
|
65.00
|
18.86
|
200
|
|
4/23/2020
|
+0.20 / +0.31%
|
65.20
|
65.20
|
65.20
|
65.20
|
65.20
|
18.92
|
200
|
|
4/22/2020
|
0.00 / 0.00%
|
65.00
|
65.00
|
65.00
|
65.00
|
65.00
|
18.86
|
400
|
|
4/21/2020
|
0.00 / 0.00%
|
65.00
|
65.00
|
65.00
|
65.00
|
65.00
|
18.86
|
1,100
|
|
4/20/2020
|
0.00 / 0.00%
|
65.00
|
65.00
|
65.00
|
65.00
|
65.00
|
18.86
|
5,300
|
|
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
|
|
|