|
Closing price on 1/20/2020
|
|
| Open |
33.50 |
| High |
34.20 |
| Low |
32.50 |
| Volume |
489,310 |
| Split-adjusted Price |
12.57 |
|
|
DPG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/20/2020
|
-2.40 / -6.88%
|
33.50
|
34.20
|
32.50
|
32.50
|
33.00
|
12.57
|
489,310
|
|
|
1/17/2020
|
-0.30 / -0.85%
|
34.20
|
35.80
|
34.20
|
34.90
|
35.24
|
13.49
|
80,370
|
|
|
1/16/2020
|
+0.70 / +2.03%
|
34.45
|
35.50
|
34.40
|
35.20
|
34.85
|
13.61
|
74,940
|
|
|
1/15/2020
|
-0.20 / -0.58%
|
34.70
|
35.15
|
34.45
|
34.50
|
34.67
|
13.34
|
37,240
|
|
|
1/14/2020
|
-0.30 / -0.86%
|
35.40
|
35.40
|
34.45
|
34.70
|
34.71
|
13.42
|
35,490
|
|
|
1/13/2020
|
-1.10 / -3.05%
|
36.10
|
36.65
|
33.60
|
35.00
|
34.53
|
13.53
|
338,800
|
|
|
1/10/2020
|
-1.30 / -3.48%
|
37.60
|
37.60
|
36.10
|
36.10
|
36.57
|
13.96
|
108,090
|
|
|
1/9/2020
|
+0.95 / +2.61%
|
36.45
|
37.70
|
36.30
|
37.40
|
37.05
|
14.46
|
65,770
|
|
|
1/8/2020
|
+0.45 / +1.25%
|
36.00
|
36.80
|
36.00
|
36.45
|
36.28
|
14.09
|
119,800
|
|
|
1/7/2020
|
-1.60 / -4.26%
|
37.60
|
37.60
|
35.05
|
36.00
|
36.04
|
13.92
|
402,020
|
|
|
1/6/2020
|
-2.00 / -5.05%
|
39.60
|
39.80
|
37.30
|
37.60
|
38.45
|
14.54
|
281,160
|
|
|
1/3/2020
|
-1.10 / -2.70%
|
40.00
|
40.75
|
39.30
|
39.60
|
40.00
|
15.31
|
101,260
|
|
|
1/2/2020
|
-0.30 / -0.73%
|
41.00
|
41.00
|
40.00
|
40.70
|
40.36
|
15.74
|
88,650
|
|
|
12/31/2019
|
-0.30 / -0.73%
|
41.30
|
41.90
|
39.00
|
41.00
|
40.41
|
15.85
|
95,340
|
|
|
12/30/2019
|
-0.70 / -1.67%
|
42.00
|
43.20
|
41.30
|
41.30
|
41.96
|
15.97
|
101,240
|
|
|
12/27/2019
|
0.00 / 0.00%
|
41.80
|
42.30
|
41.60
|
42.00
|
41.85
|
16.24
|
60,720
|
|
|
12/26/2019
|
-0.80 / -1.87%
|
42.50
|
42.80
|
41.90
|
42.00
|
42.16
|
16.24
|
61,900
|
|
|
12/25/2019
|
+1.60 / +3.88%
|
41.30
|
43.00
|
40.50
|
42.80
|
41.81
|
16.55
|
126,130
|
|
|
12/24/2019
|
+1.35 / +3.39%
|
40.00
|
41.40
|
39.60
|
41.20
|
40.46
|
15.93
|
196,640
|
|
|
12/23/2019
|
-2.95 / -6.89%
|
43.50
|
44.00
|
39.85
|
39.85
|
41.22
|
15.41
|
205,800
|
|
|
12/20/2019
|
-1.50 / -3.39%
|
43.90
|
44.50
|
42.80
|
42.80
|
43.53
|
16.55
|
127,420
|
|
|
12/19/2019
|
-0.70 / -1.56%
|
44.10
|
45.00
|
44.00
|
44.30
|
44.37
|
17.13
|
41,360
|
|
|
12/18/2019
|
+0.90 / +2.04%
|
43.00
|
45.00
|
42.00
|
45.00
|
43.90
|
17.40
|
75,270
|
|
|
12/17/2019
|
-0.30 / -0.68%
|
44.10
|
44.70
|
44.00
|
44.10
|
44.43
|
17.05
|
61,870
|
|
|
12/16/2019
|
0.00 / 0.00%
|
44.60
|
44.80
|
43.80
|
44.40
|
44.42
|
17.17
|
325,570
|
|
|
12/13/2019
|
-0.30 / -0.67%
|
44.60
|
44.80
|
44.20
|
44.40
|
44.54
|
17.17
|
47,100
|
|
|
12/12/2019
|
+0.45 / +1.02%
|
44.20
|
44.80
|
44.20
|
44.70
|
44.34
|
17.28
|
68,380
|
|
|
12/11/2019
|
+0.95 / +2.19%
|
43.30
|
44.30
|
43.30
|
44.25
|
43.74
|
17.11
|
54,940
|
|
|
12/10/2019
|
-1.25 / -2.81%
|
44.15
|
44.15
|
43.20
|
43.30
|
43.64
|
16.74
|
128,470
|
|
|
12/9/2019
|
+0.35 / +0.79%
|
44.25
|
44.65
|
44.00
|
44.55
|
44.38
|
17.22
|
50,200
|
|
|