Closing price on 6/3/2019
|
|
Open |
64.50 |
High |
64.50 |
Low |
64.00 |
Volume |
300 |
Split-adjusted Price |
18.57 |
|
|
DP3 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/3/2019
|
-0.50 / -0.78%
|
64.50
|
64.50
|
64.00
|
64.00
|
64.17
|
18.57
|
300
|
|
5/31/2019
|
-0.50 / -0.77%
|
65.00
|
66.40
|
64.00
|
64.50
|
64.57
|
18.71
|
1,900
|
|
5/30/2019
|
0.00 / 0.00%
|
65.00
|
65.00
|
65.00
|
65.00
|
65.00
|
18.86
|
0
|
|
5/29/2019
|
0.00 / 0.00%
|
65.00
|
65.00
|
64.90
|
65.00
|
64.99
|
18.86
|
3,300
|
|
5/28/2019
|
-1.70 / -2.55%
|
66.10
|
66.10
|
65.00
|
65.00
|
65.41
|
18.86
|
6,800
|
|
5/27/2019
|
+0.20 / +0.30%
|
66.00
|
66.80
|
66.00
|
66.70
|
66.62
|
19.35
|
6,700
|
|
5/24/2019
|
-0.50 / -0.75%
|
66.80
|
67.00
|
66.00
|
66.50
|
66.64
|
19.29
|
1,100
|
|
5/23/2019
|
+0.90 / +1.36%
|
66.10
|
67.00
|
66.10
|
67.00
|
66.52
|
19.44
|
1,800
|
|
5/22/2019
|
+0.10 / +0.15%
|
66.50
|
66.70
|
66.10
|
66.10
|
66.49
|
19.18
|
3,100
|
|
5/21/2019
|
-1.00 / -1.49%
|
66.00
|
66.00
|
65.00
|
66.00
|
65.96
|
19.15
|
2,500
|
|
5/20/2019
|
-0.60 / -0.89%
|
68.00
|
68.00
|
67.00
|
67.00
|
67.24
|
19.44
|
1,300
|
|
5/17/2019
|
+1.60 / +2.42%
|
67.00
|
67.60
|
67.00
|
67.60
|
67.08
|
19.61
|
800
|
|
5/16/2019
|
-0.50 / -0.75%
|
66.90
|
66.90
|
66.00
|
66.00
|
66.07
|
19.15
|
2,000
|
|
5/15/2019
|
-0.70 / -1.04%
|
66.50
|
67.00
|
66.50
|
66.50
|
66.52
|
19.29
|
6,600
|
|
5/14/2019
|
-0.90 / -1.32%
|
68.10
|
68.10
|
67.20
|
67.20
|
67.84
|
19.50
|
3,600
|
|
5/13/2019
|
-0.40 / -0.58%
|
68.00
|
68.80
|
68.00
|
68.10
|
68.62
|
19.76
|
2,100
|
|
5/10/2019
|
+0.50 / +0.74%
|
68.00
|
69.00
|
68.00
|
68.50
|
68.16
|
19.88
|
1,900
|
|
5/9/2019
|
0.00 / 0.00%
|
68.00
|
68.50
|
67.90
|
68.00
|
68.01
|
19.73
|
5,000
|
|
5/8/2019
|
-3.00 / -4.23%
|
69.00
|
69.00
|
68.00
|
68.00
|
68.23
|
19.73
|
3,800
|
|
5/7/2019
|
0.00 / 0.00%
|
71.00
|
71.00
|
71.00
|
71.00
|
71.00
|
20.60
|
0
|
|
5/6/2019
|
0.00 / 0.00%
|
71.00
|
71.00
|
71.00
|
71.00
|
71.00
|
20.60
|
900
|
|
5/3/2019
|
-4.70 / -6.21%
|
74.00
|
74.00
|
71.00
|
71.00
|
71.75
|
20.60
|
4,300
|
|
5/2/2019
|
-0.70 / -0.92%
|
76.40
|
76.50
|
75.70
|
75.70
|
75.88
|
20.51
|
6,900
|
|
4/26/2019
|
+1.30 / +1.73%
|
76.00
|
76.50
|
76.00
|
76.40
|
76.09
|
20.70
|
21,900
|
|
4/25/2019
|
-0.90 / -1.18%
|
75.40
|
76.90
|
75.00
|
75.10
|
75.59
|
20.35
|
7,600
|
|
4/24/2019
|
0.00 / 0.00%
|
75.20
|
76.00
|
75.00
|
76.00
|
75.04
|
20.59
|
4,300
|
|
4/23/2019
|
-0.50 / -0.65%
|
76.50
|
76.50
|
76.00
|
76.00
|
76.48
|
20.59
|
2,100
|
|
4/22/2019
|
-1.70 / -2.17%
|
76.70
|
76.80
|
76.40
|
76.50
|
76.62
|
20.73
|
4,500
|
|
4/19/2019
|
-0.10 / -0.13%
|
77.20
|
78.20
|
77.00
|
78.20
|
77.10
|
21.19
|
2,600
|
|
4/18/2019
|
0.00 / 0.00%
|
78.30
|
78.30
|
78.30
|
78.30
|
78.30
|
21.22
|
0
|
|
|