Closing price on 9/20/2019
|
|
Open |
62.00 |
High |
62.10 |
Low |
62.00 |
Volume |
1,600 |
Split-adjusted Price |
18.02 |
|
|
DP3 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/20/2019
|
+0.10 / +0.16%
|
62.00
|
62.10
|
62.00
|
62.10
|
62.08
|
18.02
|
1,600
|
|
9/19/2019
|
0.00 / 0.00%
|
62.00
|
62.00
|
62.00
|
62.00
|
62.00
|
17.99
|
800
|
|
9/18/2019
|
0.00 / 0.00%
|
62.00
|
62.00
|
62.00
|
62.00
|
62.00
|
17.99
|
1,200
|
|
9/17/2019
|
0.00 / 0.00%
|
62.00
|
62.30
|
62.00
|
62.00
|
62.09
|
17.99
|
1,900
|
|
9/16/2019
|
0.00 / 0.00%
|
62.00
|
62.00
|
61.90
|
62.00
|
61.99
|
17.99
|
5,300
|
|
9/13/2019
|
0.00 / 0.00%
|
63.00
|
63.00
|
62.00
|
62.00
|
62.38
|
17.99
|
1,300
|
|
9/12/2019
|
-0.20 / -0.32%
|
62.20
|
62.20
|
62.00
|
62.00
|
62.00
|
17.99
|
5,000
|
|
9/11/2019
|
-0.30 / -0.48%
|
62.50
|
62.50
|
62.20
|
62.20
|
62.29
|
18.05
|
700
|
|
9/10/2019
|
-0.30 / -0.48%
|
63.00
|
63.00
|
62.50
|
62.50
|
62.56
|
18.13
|
900
|
|
9/9/2019
|
+0.50 / +0.80%
|
62.50
|
62.80
|
62.50
|
62.80
|
62.60
|
18.22
|
1,500
|
|
9/6/2019
|
0.00 / 0.00%
|
62.50
|
62.50
|
62.30
|
62.30
|
62.46
|
18.08
|
1,700
|
|
9/5/2019
|
0.00 / 0.00%
|
62.30
|
62.90
|
62.30
|
62.30
|
62.42
|
18.08
|
3,300
|
|
9/4/2019
|
+0.30 / +0.48%
|
62.00
|
62.30
|
62.00
|
62.30
|
62.20
|
18.08
|
1,500
|
|
9/3/2019
|
0.00 / 0.00%
|
62.00
|
62.50
|
62.00
|
62.00
|
62.05
|
17.99
|
5,200
|
|
8/30/2019
|
-0.50 / -0.80%
|
62.50
|
62.50
|
62.00
|
62.00
|
62.24
|
17.99
|
3,300
|
|
8/29/2019
|
0.00 / 0.00%
|
62.50
|
62.50
|
62.00
|
62.50
|
62.27
|
18.13
|
4,200
|
|
8/28/2019
|
+0.40 / +0.64%
|
62.50
|
62.60
|
62.50
|
62.50
|
62.53
|
18.13
|
6,000
|
|
8/27/2019
|
-0.30 / -0.48%
|
62.50
|
62.50
|
61.60
|
62.10
|
61.82
|
18.02
|
5,000
|
|
8/26/2019
|
0.00 / 0.00%
|
62.40
|
62.40
|
62.40
|
62.40
|
62.40
|
18.11
|
0
|
|
8/23/2019
|
-0.20 / -0.32%
|
62.50
|
62.50
|
62.40
|
62.40
|
62.45
|
18.11
|
200
|
|
8/22/2019
|
-0.80 / -1.26%
|
62.60
|
62.60
|
62.60
|
62.60
|
62.60
|
18.16
|
1,700
|
|
8/21/2019
|
0.00 / 0.00%
|
63.40
|
63.40
|
63.40
|
63.40
|
63.40
|
18.40
|
2,900
|
|
8/20/2019
|
-0.10 / -0.16%
|
63.50
|
63.50
|
62.50
|
63.40
|
63.21
|
18.40
|
1,600
|
|
8/19/2019
|
0.00 / 0.00%
|
64.00
|
64.00
|
62.90
|
63.50
|
63.20
|
18.42
|
6,700
|
|
8/16/2019
|
+0.50 / +0.79%
|
63.20
|
63.50
|
63.00
|
63.50
|
63.36
|
18.42
|
4,200
|
|
8/15/2019
|
0.00 / 0.00%
|
63.00
|
63.00
|
63.00
|
63.00
|
63.00
|
18.28
|
2,000
|
|
8/14/2019
|
+0.50 / +0.80%
|
62.50
|
63.00
|
62.50
|
63.00
|
62.95
|
18.28
|
5,300
|
|
8/13/2019
|
-0.10 / -0.16%
|
62.90
|
63.00
|
62.50
|
62.50
|
62.63
|
18.13
|
2,200
|
|
8/12/2019
|
+0.10 / +0.16%
|
62.40
|
62.60
|
62.30
|
62.60
|
62.52
|
18.16
|
2,100
|
|
8/9/2019
|
+0.20 / +0.32%
|
62.20
|
62.50
|
62.10
|
62.50
|
62.27
|
18.13
|
300
|
|
|