Closing price on 9/14/2018
|
|
Open |
80.50 |
High |
80.50 |
Low |
79.10 |
Volume |
14,300 |
Split-adjusted Price |
19.21 |
|
|
DP3 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/14/2018
|
-1.90 / -2.35%
|
80.50
|
80.50
|
79.10
|
79.10
|
79.82
|
19.21
|
14,300
|
|
9/13/2018
|
0.00 / 0.00%
|
81.00
|
81.00
|
81.00
|
81.00
|
81.00
|
19.67
|
500
|
|
9/12/2018
|
-0.40 / -0.49%
|
80.90
|
81.00
|
80.00
|
81.00
|
80.79
|
19.67
|
6,200
|
|
9/11/2018
|
-0.60 / -0.73%
|
80.30
|
81.50
|
80.30
|
81.40
|
81.20
|
19.77
|
3,400
|
|
9/10/2018
|
0.00 / 0.00%
|
82.00
|
82.00
|
82.00
|
82.00
|
82.00
|
19.91
|
0
|
|
9/7/2018
|
0.00 / 0.00%
|
82.00
|
82.00
|
80.20
|
82.00
|
80.66
|
19.91
|
1,800
|
|
9/6/2018
|
-0.10 / -0.12%
|
82.00
|
82.10
|
82.00
|
82.00
|
82.06
|
19.91
|
3,300
|
|
9/5/2018
|
-0.50 / -0.61%
|
82.60
|
82.60
|
82.10
|
82.10
|
82.57
|
19.94
|
1,800
|
|
9/4/2018
|
0.00 / 0.00%
|
82.60
|
82.60
|
82.60
|
82.60
|
82.60
|
20.06
|
0
|
|
8/31/2018
|
0.00 / 0.00%
|
83.00
|
83.00
|
82.60
|
82.60
|
82.71
|
20.06
|
5,100
|
|
8/30/2018
|
-1.40 / -1.67%
|
82.70
|
82.70
|
82.60
|
82.60
|
82.63
|
20.06
|
600
|
|
8/29/2018
|
0.00 / 0.00%
|
82.70
|
84.00
|
82.60
|
84.00
|
82.81
|
20.40
|
1,100
|
|
8/28/2018
|
+1.80 / +2.19%
|
82.60
|
84.00
|
82.60
|
84.00
|
83.68
|
20.40
|
101,300
|
|
8/27/2018
|
-0.80 / -0.96%
|
83.00
|
83.00
|
82.00
|
82.20
|
82.18
|
19.96
|
2,000
|
|
8/24/2018
|
0.00 / 0.00%
|
84.00
|
84.00
|
83.00
|
83.00
|
83.71
|
20.16
|
1,400
|
|
8/23/2018
|
-3.00 / -3.49%
|
83.00
|
83.00
|
83.00
|
83.00
|
83.00
|
20.16
|
500
|
|
8/22/2018
|
0.00 / 0.00%
|
86.00
|
86.00
|
86.00
|
86.00
|
86.00
|
20.89
|
100
|
|
8/21/2018
|
+4.00 / +4.88%
|
83.00
|
86.00
|
83.00
|
86.00
|
83.79
|
20.89
|
4,800
|
|
8/20/2018
|
-1.00 / -1.20%
|
82.20
|
82.20
|
82.00
|
82.00
|
82.06
|
19.91
|
2,000
|
|
8/17/2018
|
0.00 / 0.00%
|
81.50
|
83.00
|
81.50
|
83.00
|
81.62
|
20.16
|
1,700
|
|
8/16/2018
|
-0.30 / -0.36%
|
81.20
|
83.10
|
80.90
|
83.00
|
82.54
|
20.16
|
14,300
|
|
8/15/2018
|
-0.20 / -0.24%
|
83.50
|
83.50
|
81.00
|
83.30
|
81.67
|
20.23
|
1,800
|
|
8/14/2018
|
-0.50 / -0.60%
|
83.00
|
83.50
|
82.50
|
83.50
|
83.30
|
20.28
|
12,200
|
|
8/13/2018
|
+6.50 / +8.39%
|
81.50
|
84.00
|
81.40
|
84.00
|
82.55
|
20.40
|
11,000
|
|
8/10/2018
|
-4.50 / -5.49%
|
81.20
|
81.20
|
75.00
|
77.50
|
78.33
|
18.82
|
24,000
|
|
8/9/2018
|
-1.50 / -1.80%
|
83.50
|
83.50
|
81.70
|
82.00
|
82.06
|
19.91
|
1,600
|
|
8/8/2018
|
+0.50 / +0.60%
|
83.00
|
83.50
|
82.00
|
83.50
|
83.21
|
20.28
|
11,800
|
|
8/7/2018
|
0.00 / 0.00%
|
83.50
|
83.50
|
83.00
|
83.00
|
83.46
|
20.16
|
2,400
|
|
8/6/2018
|
-3.00 / -3.49%
|
84.00
|
84.00
|
83.00
|
83.00
|
83.42
|
20.16
|
4,100
|
|
8/3/2018
|
-2.50 / -2.82%
|
88.50
|
88.50
|
85.00
|
86.00
|
86.17
|
20.89
|
3,200
|
|
|