Closing price on 6/8/2018
|
|
Open |
71.00 |
High |
72.40 |
Low |
71.00 |
Volume |
14,700 |
Split-adjusted Price |
17.58 |
|
|
DP3 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/8/2018
|
+1.00 / +1.40%
|
71.00
|
72.40
|
71.00
|
72.40
|
71.01
|
17.58
|
14,700
|
|
6/7/2018
|
+1.40 / +2.00%
|
70.00
|
71.40
|
70.00
|
71.40
|
70.07
|
17.34
|
1,900
|
|
6/6/2018
|
0.00 / 0.00%
|
70.00
|
70.00
|
70.00
|
70.00
|
70.00
|
17.00
|
600
|
|
6/5/2018
|
0.00 / 0.00%
|
70.00
|
70.00
|
70.00
|
70.00
|
70.00
|
17.00
|
0
|
|
6/4/2018
|
-1.50 / -2.10%
|
70.00
|
70.00
|
70.00
|
70.00
|
70.00
|
17.00
|
3,300
|
|
6/1/2018
|
0.00 / 0.00%
|
71.50
|
71.50
|
71.50
|
71.50
|
71.50
|
17.36
|
0
|
|
5/31/2018
|
+1.50 / +2.14%
|
76.80
|
76.80
|
70.00
|
71.50
|
70.38
|
17.36
|
2,200
|
|
5/30/2018
|
+0.10 / +0.14%
|
70.00
|
70.00
|
70.00
|
70.00
|
70.00
|
17.00
|
4,500
|
|
5/29/2018
|
+2.40 / +3.56%
|
67.60
|
69.90
|
67.60
|
69.90
|
69.52
|
16.98
|
6,000
|
|
5/28/2018
|
-1.50 / -2.17%
|
68.50
|
68.50
|
67.50
|
67.50
|
67.76
|
16.39
|
22,500
|
|
5/25/2018
|
-2.00 / -2.82%
|
68.00
|
69.00
|
67.00
|
69.00
|
68.95
|
16.76
|
18,100
|
|
5/24/2018
|
+4.00 / +5.97%
|
71.00
|
71.00
|
71.00
|
71.00
|
71.00
|
17.24
|
100
|
|
5/23/2018
|
-3.00 / -4.29%
|
67.00
|
67.00
|
67.00
|
67.00
|
67.00
|
16.27
|
300
|
|
5/22/2018
|
0.00 / 0.00%
|
70.00
|
70.00
|
70.00
|
70.00
|
70.00
|
17.00
|
50
|
|
5/21/2018
|
0.00 / 0.00%
|
70.00
|
70.00
|
70.00
|
70.00
|
70.00
|
17.00
|
0
|
|
5/18/2018
|
-0.50 / -0.71%
|
67.00
|
70.00
|
67.00
|
70.00
|
68.25
|
17.00
|
400
|
|
5/17/2018
|
0.00 / 0.00%
|
70.50
|
70.50
|
70.50
|
70.50
|
70.50
|
17.12
|
0
|
|
5/16/2018
|
+2.50 / +3.68%
|
67.00
|
70.50
|
67.00
|
70.50
|
67.34
|
17.12
|
2,300
|
|
5/15/2018
|
-1.90 / -2.72%
|
67.00
|
68.00
|
67.00
|
68.00
|
67.09
|
16.51
|
1,100
|
|
5/14/2018
|
0.00 / 0.00%
|
69.90
|
69.90
|
69.90
|
69.90
|
69.90
|
16.98
|
0
|
|
5/11/2018
|
0.00 / 0.00%
|
69.90
|
69.90
|
69.90
|
69.90
|
69.90
|
16.98
|
0
|
|
5/10/2018
|
0.00 / 0.00%
|
69.90
|
69.90
|
69.90
|
69.90
|
69.90
|
16.98
|
0
|
|
5/9/2018
|
0.00 / 0.00%
|
69.90
|
69.90
|
69.90
|
69.90
|
69.90
|
16.98
|
0
|
|
5/8/2018
|
+2.40 / +3.56%
|
74.00
|
74.00
|
67.10
|
69.90
|
67.90
|
16.98
|
2,100
|
|
5/7/2018
|
+0.50 / +0.75%
|
67.20
|
67.50
|
67.00
|
67.50
|
67.10
|
16.39
|
2,900
|
|
5/4/2018
|
-0.10 / -0.15%
|
67.00
|
67.50
|
67.00
|
67.00
|
67.10
|
16.27
|
1,000
|
|
5/3/2018
|
0.00 / 0.00%
|
67.10
|
67.10
|
67.10
|
67.10
|
67.10
|
16.30
|
200
|
|
5/2/2018
|
+0.10 / +0.15%
|
67.00
|
69.90
|
66.90
|
67.10
|
67.20
|
16.30
|
1,400
|
|
4/27/2018
|
-2.90 / -4.15%
|
70.00
|
70.00
|
67.00
|
67.00
|
68.07
|
16.27
|
8,100
|
|
4/26/2018
|
-3.00 / -4.12%
|
68.00
|
71.00
|
67.00
|
69.90
|
67.76
|
16.98
|
1,700
|
|
|