|
Closing price on 1/30/2019
|
|
| Open |
43.60 |
| High |
44.50 |
| Low |
42.80 |
| Volume |
29,470 |
| Split-adjusted Price |
18.27 |
|
|
DPG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/30/2019
|
+0.15 / +0.34%
|
43.60
|
44.50
|
42.80
|
44.00
|
43.88
|
18.27
|
29,470
|
|
|
1/29/2019
|
-0.85 / -1.90%
|
44.70
|
44.80
|
43.60
|
43.85
|
44.04
|
18.21
|
48,680
|
|
|
1/28/2019
|
+2.35 / +5.55%
|
39.40
|
45.30
|
39.40
|
44.70
|
42.29
|
18.56
|
207,450
|
|
|
1/25/2019
|
-3.15 / -6.92%
|
44.10
|
45.20
|
42.35
|
42.35
|
43.21
|
17.58
|
307,880
|
|
|
1/24/2019
|
-1.30 / -2.78%
|
48.40
|
48.40
|
45.00
|
45.50
|
45.57
|
18.89
|
329,480
|
|
|
1/23/2019
|
0.00 / 0.00%
|
47.00
|
47.00
|
44.80
|
46.80
|
45.79
|
19.43
|
209,720
|
|
|
1/22/2019
|
+0.10 / +0.21%
|
43.50
|
46.80
|
43.50
|
46.80
|
44.89
|
19.43
|
238,080
|
|
|
1/21/2019
|
-3.50 / -6.97%
|
47.50
|
47.50
|
46.70
|
46.70
|
46.73
|
19.39
|
283,300
|
|
|
1/18/2019
|
-3.70 / -6.86%
|
53.10
|
53.20
|
50.20
|
50.20
|
50.89
|
20.84
|
198,230
|
|
|
1/17/2019
|
-2.10 / -3.75%
|
56.50
|
56.50
|
52.20
|
53.90
|
54.31
|
22.38
|
164,080
|
|
|
1/16/2019
|
0.00 / 0.00%
|
56.00
|
57.00
|
55.60
|
56.00
|
56.00
|
23.25
|
85,390
|
|
|
1/15/2019
|
+0.30 / +0.54%
|
55.80
|
56.90
|
54.90
|
56.00
|
55.85
|
23.25
|
188,820
|
|
|
1/14/2019
|
-1.00 / -1.76%
|
57.00
|
57.00
|
55.00
|
55.70
|
55.66
|
23.13
|
87,880
|
|
|
1/11/2019
|
+2.30 / +4.23%
|
53.70
|
57.00
|
53.70
|
56.70
|
56.02
|
23.54
|
243,300
|
|
|
1/10/2019
|
+3.40 / +6.67%
|
51.40
|
54.50
|
50.80
|
54.40
|
52.66
|
22.59
|
198,720
|
|
|
1/9/2019
|
+0.20 / +0.39%
|
51.40
|
51.40
|
50.30
|
51.00
|
50.70
|
21.18
|
31,990
|
|
|
1/8/2019
|
+0.10 / +0.20%
|
50.90
|
50.90
|
50.50
|
50.80
|
50.69
|
21.09
|
13,770
|
|
|
1/7/2019
|
0.00 / 0.00%
|
50.80
|
51.30
|
50.00
|
50.70
|
50.35
|
21.05
|
105,370
|
|
|
1/4/2019
|
-0.10 / -0.20%
|
49.70
|
50.70
|
49.50
|
50.70
|
49.89
|
21.05
|
19,000
|
|
|
1/3/2019
|
-0.30 / -0.59%
|
50.50
|
51.00
|
49.80
|
50.80
|
50.11
|
21.09
|
82,980
|
|
|
1/2/2019
|
+0.20 / +0.39%
|
50.00
|
51.90
|
49.50
|
51.10
|
50.66
|
21.22
|
224,590
|
|
|
12/28/2018
|
0.00 / 0.00%
|
51.20
|
51.30
|
50.00
|
50.90
|
50.47
|
21.13
|
9,530
|
|
|
12/27/2018
|
+0.60 / +1.19%
|
51.50
|
51.50
|
50.00
|
50.90
|
50.74
|
21.13
|
108,900
|
|
|
12/26/2018
|
+0.30 / +0.60%
|
51.00
|
51.00
|
49.00
|
50.30
|
49.51
|
20.88
|
43,240
|
|
|
12/25/2018
|
-0.60 / -1.19%
|
50.00
|
50.50
|
49.20
|
50.00
|
49.68
|
20.76
|
38,830
|
|
|
12/24/2018
|
+0.60 / +1.20%
|
50.50
|
50.80
|
50.00
|
50.60
|
50.39
|
21.01
|
24,410
|
|
|
12/21/2018
|
0.00 / 0.00%
|
49.50
|
50.00
|
49.20
|
50.00
|
49.90
|
20.76
|
5,130
|
|
|
12/20/2018
|
-0.30 / -0.60%
|
50.00
|
50.50
|
49.20
|
50.00
|
49.83
|
20.76
|
38,550
|
|
|
12/19/2018
|
-0.20 / -0.40%
|
50.50
|
51.20
|
50.00
|
50.30
|
50.12
|
20.88
|
48,480
|
|
|
12/18/2018
|
-1.40 / -2.70%
|
51.50
|
51.50
|
49.80
|
50.50
|
50.28
|
20.97
|
118,950
|
|
|