|
Closing price on 5/28/2020
|
|
| Open |
10.30 |
| High |
10.30 |
| Low |
10.30 |
| Volume |
700 |
| Split-adjusted Price |
9.63 |
|
|
DPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2020
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
9.63
|
700
|
|
|
5/27/2020
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
9.63
|
1,600
|
|
|
5/26/2020
|
+0.10 / +0.98%
|
10.20
|
10.30
|
10.20
|
10.30
|
10.27
|
9.63
|
3,000
|
|
|
5/25/2020
|
-0.10 / -0.97%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.14
|
9.53
|
5,000
|
|
|
5/22/2020
|
+0.10 / +0.98%
|
10.20
|
10.30
|
10.20
|
10.30
|
10.23
|
9.63
|
400
|
|
|
5/21/2020
|
-0.30 / -2.86%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
9.53
|
1,000
|
|
|
5/20/2020
|
-0.10 / -0.94%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.81
|
100
|
|
|
5/19/2020
|
+0.10 / +0.95%
|
9.60
|
10.60
|
9.50
|
10.60
|
10.00
|
9.91
|
9,100
|
|
|
5/18/2020
|
+0.20 / +1.94%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.81
|
100
|
|
|
5/15/2020
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
9.63
|
0
|
|
|
5/14/2020
|
-0.20 / -1.90%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
9.63
|
1,000
|
|
|
5/13/2020
|
0.00 / 0.00%
|
10.20
|
10.50
|
10.20
|
10.50
|
10.41
|
9.81
|
700
|
|
|
5/12/2020
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.81
|
0
|
|
|
5/11/2020
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.50
|
10.50
|
10.50
|
9.81
|
3,100
|
|
|
5/8/2020
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.40
|
10.50
|
10.45
|
9.81
|
2,100
|
|
|
5/7/2020
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.81
|
0
|
|
|
5/6/2020
|
+0.40 / +3.96%
|
10.00
|
10.50
|
10.00
|
10.50
|
10.02
|
9.81
|
2,600
|
|
|
5/5/2020
|
-0.40 / -3.81%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
9.44
|
1,000
|
|
|
5/4/2020
|
-0.20 / -1.87%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.81
|
800
|
|
|
4/29/2020
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
10.00
|
0
|
|
|
4/28/2020
|
-0.10 / -0.93%
|
11.00
|
11.00
|
10.70
|
10.70
|
10.79
|
10.00
|
3,200
|
|
|
4/27/2020
|
+0.90 / +9.09%
|
10.00
|
10.80
|
10.00
|
10.80
|
10.66
|
10.09
|
2,600
|
|
|
4/24/2020
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9.25
|
1,900
|
|
|
4/23/2020
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.80
|
9.90
|
9.90
|
9.25
|
10,600
|
|
|
4/22/2020
|
+0.80 / +8.79%
|
9.80
|
10.00
|
9.80
|
9.90
|
9.92
|
9.25
|
2,500
|
|
|
4/21/2020
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
8.50
|
0
|
|
|
4/20/2020
|
-0.90 / -9.00%
|
9.20
|
9.20
|
9.10
|
9.10
|
9.12
|
8.50
|
1,300
|
|
|
4/17/2020
|
0.00 / 0.00%
|
9.50
|
10.00
|
9.50
|
10.00
|
9.88
|
9.35
|
1,300
|
|
|
4/16/2020
|
0.00 / 0.00%
|
9.50
|
10.00
|
9.50
|
10.00
|
9.54
|
9.35
|
1,200
|
|
|
4/15/2020
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.90
|
10.00
|
9.99
|
9.35
|
1,200
|
|
|