|
Closing price on 9/29/2017
|
|
| Open |
15.50 |
| High |
15.50 |
| Low |
14.50 |
| Volume |
2,100 |
| Split-adjusted Price |
12.20 |
|
|
DPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/29/2017
|
+0.40 / +2.84%
|
15.50
|
15.50
|
14.50
|
14.50
|
14.55
|
12.20
|
2,100
|
|
|
9/28/2017
|
+1.20 / +9.30%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
11.87
|
4,360
|
|
|
9/27/2017
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
10.86
|
0
|
|
|
9/26/2017
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
10.86
|
0
|
|
|
9/25/2017
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
10.86
|
0
|
|
|
9/22/2017
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
10.86
|
0
|
|
|
9/21/2017
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
10.86
|
0
|
|
|
9/20/2017
|
-1.10 / -7.86%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
10.86
|
200
|
|
|
9/19/2017
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
11.78
|
0
|
|
|
9/18/2017
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
11.78
|
0
|
|
|
9/15/2017
|
+1.20 / +9.38%
|
13.90
|
14.00
|
13.90
|
14.00
|
13.98
|
11.78
|
400
|
|
|
9/14/2017
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
10.77
|
14,800
|
|
|
9/13/2017
|
-0.80 / -5.88%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
10.77
|
20,200
|
|
|
9/12/2017
|
0.00 / 0.00%
|
13.30
|
13.60
|
12.50
|
13.60
|
12.65
|
11.44
|
18,100
|
|
|
9/11/2017
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.60
|
13.60
|
13.80
|
11.44
|
2,400
|
|
|
9/8/2017
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
11.44
|
0
|
|
|
9/7/2017
|
-1.50 / -9.93%
|
15.00
|
15.00
|
13.60
|
13.60
|
14.05
|
11.44
|
12,900
|
|
|
9/6/2017
|
-1.30 / -7.93%
|
14.90
|
16.40
|
14.90
|
15.10
|
15.33
|
12.71
|
4,200
|
|
|
9/5/2017
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
13.80
|
0
|
|
|
9/1/2017
|
+1.40 / +9.33%
|
16.50
|
16.50
|
16.40
|
16.40
|
16.49
|
13.80
|
1,800
|
|
|
8/31/2017
|
-1.50 / -9.09%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
12.62
|
300
|
|
|
8/30/2017
|
0.00 / 0.00%
|
18.00
|
18.00
|
16.50
|
16.50
|
16.84
|
13.88
|
7,000
|
|
|
8/29/2017
|
-1.40 / -7.82%
|
18.00
|
18.00
|
16.50
|
16.50
|
17.93
|
13.88
|
6,200
|
|
|
8/28/2017
|
-0.10 / -0.56%
|
18.00
|
18.00
|
17.90
|
17.90
|
17.95
|
15.06
|
1,000
|
|
|
8/25/2017
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
15.15
|
0
|
|
|
8/24/2017
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
15.15
|
600
|
|
|
8/23/2017
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
15.15
|
700
|
|
|
8/22/2017
|
+0.40 / +2.27%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
15.15
|
1,600
|
|
|
8/21/2017
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
14.81
|
0
|
|
|
8/18/2017
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
14.81
|
0
|
|
|