Closing price on 7/15/2019
|
|
Open |
62.00 |
High |
62.50 |
Low |
62.00 |
Volume |
400 |
Split-adjusted Price |
18.13 |
|
|
DP3 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/15/2019
|
+0.50 / +0.81%
|
62.00
|
62.50
|
62.00
|
62.50
|
62.25
|
18.13
|
400
|
|
7/12/2019
|
-1.00 / -1.59%
|
62.00
|
62.50
|
62.00
|
62.00
|
62.07
|
17.99
|
1,400
|
|
7/11/2019
|
-0.70 / -1.10%
|
63.00
|
63.00
|
63.00
|
63.00
|
63.00
|
18.28
|
200
|
|
7/10/2019
|
+1.70 / +2.74%
|
62.00
|
63.70
|
62.00
|
63.70
|
62.15
|
18.48
|
1,100
|
|
7/9/2019
|
0.00 / 0.00%
|
62.00
|
62.00
|
61.70
|
62.00
|
61.98
|
17.99
|
4,600
|
|
7/8/2019
|
0.00 / 0.00%
|
62.00
|
62.00
|
62.00
|
62.00
|
62.00
|
17.99
|
3,200
|
|
7/5/2019
|
0.00 / 0.00%
|
62.00
|
62.00
|
61.70
|
62.00
|
61.99
|
17.99
|
7,100
|
|
7/4/2019
|
0.00 / 0.00%
|
62.00
|
62.00
|
61.80
|
62.00
|
62.00
|
17.99
|
5,000
|
|
7/3/2019
|
0.00 / 0.00%
|
62.00
|
62.00
|
62.00
|
62.00
|
62.00
|
17.99
|
2,500
|
|
7/2/2019
|
0.00 / 0.00%
|
63.00
|
63.00
|
62.00
|
62.00
|
62.12
|
17.99
|
1,300
|
|
7/1/2019
|
+0.20 / +0.32%
|
62.00
|
62.00
|
62.00
|
62.00
|
62.00
|
17.99
|
2,300
|
|
6/28/2019
|
0.00 / 0.00%
|
61.80
|
61.80
|
61.80
|
61.80
|
61.80
|
17.93
|
3,101
|
|
6/27/2019
|
0.00 / 0.00%
|
61.80
|
61.80
|
61.80
|
61.80
|
61.80
|
17.93
|
100
|
|
6/26/2019
|
+0.30 / +0.49%
|
62.00
|
62.00
|
61.60
|
61.80
|
61.76
|
17.93
|
3,500
|
|
6/25/2019
|
-1.40 / -2.23%
|
63.00
|
63.00
|
61.50
|
61.50
|
61.77
|
17.84
|
14,200
|
|
6/24/2019
|
-0.10 / -0.16%
|
63.50
|
63.50
|
62.00
|
62.90
|
62.09
|
18.25
|
4,900
|
|
6/21/2019
|
-0.80 / -1.25%
|
63.00
|
63.00
|
63.00
|
63.00
|
63.00
|
18.28
|
3,000
|
|
6/20/2019
|
0.00 / 0.00%
|
63.80
|
63.80
|
63.80
|
63.80
|
63.80
|
18.51
|
0
|
|
6/19/2019
|
+1.60 / +2.57%
|
62.00
|
63.80
|
61.50
|
63.80
|
62.15
|
18.51
|
2,100
|
|
6/18/2019
|
-1.70 / -2.66%
|
62.20
|
62.20
|
62.20
|
62.20
|
62.20
|
18.05
|
200
|
|
6/17/2019
|
+0.90 / +1.43%
|
62.20
|
63.90
|
62.00
|
63.90
|
62.26
|
18.54
|
1,643
|
|
6/14/2019
|
+0.30 / +0.48%
|
62.00
|
64.00
|
61.50
|
63.00
|
62.68
|
18.28
|
3,800
|
|
6/13/2019
|
-1.30 / -2.03%
|
62.50
|
64.00
|
62.50
|
62.70
|
63.63
|
18.19
|
4,300
|
|
6/12/2019
|
+1.90 / +3.06%
|
64.00
|
64.00
|
64.00
|
64.00
|
64.00
|
18.57
|
100
|
|
6/11/2019
|
+0.10 / +0.16%
|
62.00
|
62.10
|
62.00
|
62.10
|
62.00
|
18.02
|
3,200
|
|
6/10/2019
|
+0.50 / +0.81%
|
61.50
|
62.00
|
61.50
|
62.00
|
61.92
|
17.99
|
7,400
|
|
6/7/2019
|
0.00 / 0.00%
|
61.00
|
61.50
|
61.00
|
61.50
|
61.44
|
17.84
|
3,100
|
|
6/6/2019
|
0.00 / 0.00%
|
61.00
|
62.50
|
61.00
|
61.50
|
61.90
|
17.84
|
7,200
|
|
6/5/2019
|
0.00 / 0.00%
|
61.50
|
62.50
|
61.50
|
61.50
|
61.74
|
17.84
|
12,900
|
|
6/4/2019
|
-2.50 / -3.91%
|
62.50
|
63.00
|
61.20
|
61.50
|
62.20
|
17.84
|
5,300
|
|
|