|
Closing price on 1/10/2018
|
|
| Open |
93.80 |
| High |
93.80 |
| Low |
88.00 |
| Volume |
69,904 |
| Split-adjusted Price |
14.57 |
|
|
DPG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/10/2018
|
-1.20 / -1.29%
|
93.80
|
93.80
|
88.00
|
91.80
|
90.90
|
14.57
|
69,904
|
|
|
1/9/2018
|
-4.50 / -4.62%
|
97.00
|
100.00
|
92.00
|
93.00
|
95.19
|
14.76
|
62,683
|
|
|
1/8/2018
|
+10.60 / +12.20%
|
88.00
|
97.50
|
88.00
|
97.50
|
94.97
|
15.48
|
84,193
|
|
|
1/5/2018
|
+2.50 / +2.92%
|
87.00
|
89.00
|
85.00
|
88.00
|
86.93
|
13.97
|
98,520
|
|
|
1/4/2018
|
+3.50 / +4.27%
|
83.00
|
86.00
|
81.80
|
85.50
|
84.60
|
13.57
|
64,710
|
|
|
1/3/2018
|
-0.30 / -0.36%
|
82.00
|
82.30
|
81.20
|
82.00
|
81.72
|
13.02
|
39,300
|
|
|
1/2/2018
|
-0.10 / -0.12%
|
83.50
|
84.00
|
81.50
|
82.30
|
82.27
|
13.06
|
27,110
|
|
|
12/29/2017
|
+0.30 / +0.36%
|
81.90
|
84.00
|
81.50
|
82.80
|
82.37
|
13.14
|
20,900
|
|
|
12/28/2017
|
-2.10 / -2.48%
|
84.70
|
84.70
|
82.50
|
82.50
|
83.40
|
12.86
|
62,537
|
|
|
12/27/2017
|
-0.20 / -0.24%
|
85.00
|
85.50
|
82.00
|
84.60
|
84.78
|
13.19
|
86,650
|
|
|
12/26/2017
|
+2.80 / +3.41%
|
82.90
|
86.00
|
82.90
|
84.80
|
84.66
|
13.22
|
36,733
|
|
|
12/25/2017
|
+0.90 / +1.11%
|
81.50
|
82.00
|
81.00
|
82.00
|
81.24
|
12.78
|
58,470
|
|
|
12/22/2017
|
-0.60 / -0.74%
|
80.50
|
81.50
|
80.00
|
81.00
|
81.14
|
12.63
|
40,309
|
|
|
12/21/2017
|
+0.10 / +0.12%
|
81.50
|
81.80
|
81.00
|
81.60
|
81.29
|
12.72
|
66,190
|
|
|
12/20/2017
|
-0.20 / -0.24%
|
82.00
|
82.00
|
80.00
|
81.50
|
81.22
|
12.70
|
23,354
|
|
|
12/19/2017
|
+2.70 / +3.42%
|
79.00
|
83.00
|
79.00
|
81.70
|
81.07
|
12.74
|
50,178
|
|
|
12/18/2017
|
+0.30 / +0.38%
|
76.50
|
80.00
|
74.50
|
79.00
|
76.97
|
12.31
|
108,406
|
|
|
12/15/2017
|
-2.30 / -2.90%
|
80.00
|
81.50
|
76.10
|
77.00
|
78.65
|
12.00
|
112,240
|
|
|
12/14/2017
|
+5.50 / +7.45%
|
74.00
|
81.00
|
74.00
|
79.30
|
77.96
|
12.36
|
103,285
|
|
|
12/13/2017
|
+8.80 / +13.54%
|
68.00
|
73.80
|
68.00
|
73.80
|
71.67
|
11.50
|
107,883
|
|
|
12/12/2017
|
0.00 / 0.00%
|
65.00
|
66.50
|
63.50
|
65.00
|
64.42
|
10.13
|
38,417
|
|
|
12/11/2017
|
+0.80 / +1.25%
|
63.50
|
65.70
|
63.50
|
65.00
|
65.12
|
10.13
|
33,600
|
|
|
12/8/2017
|
0.00 / 0.00%
|
65.00
|
65.00
|
63.80
|
64.00
|
64.19
|
9.98
|
22,150
|
|
|
12/7/2017
|
-1.00 / -1.54%
|
65.90
|
66.50
|
63.10
|
64.00
|
64.99
|
9.98
|
43,673
|
|
|
12/6/2017
|
0.00 / 0.00%
|
68.00
|
68.00
|
63.20
|
65.00
|
64.76
|
10.13
|
18,950
|
|
|
12/5/2017
|
+1.70 / +2.69%
|
63.50
|
68.00
|
63.50
|
65.00
|
66.53
|
10.13
|
53,223
|
|
|
12/4/2017
|
+2.90 / +4.80%
|
61.80
|
64.00
|
61.80
|
63.30
|
62.57
|
9.87
|
105,464
|
|
|
12/1/2017
|
+3.00 / +5.15%
|
60.00
|
61.30
|
59.50
|
61.30
|
60.44
|
9.56
|
40,000
|
|
|
11/30/2017
|
+0.40 / +0.69%
|
60.00
|
61.00
|
58.10
|
58.30
|
58.63
|
9.09
|
29,154
|
|
|
11/29/2017
|
-1.60 / -2.69%
|
59.00
|
59.50
|
57.80
|
57.90
|
58.23
|
9.03
|
9,800
|
|
|