|
Closing price on 10/16/2019
|
|
| Open |
44.60 |
| High |
45.00 |
| Low |
44.35 |
| Volume |
61,370 |
| Split-adjusted Price |
17.21 |
|
|
DPG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/16/2019
|
-0.20 / -0.45%
|
44.60
|
45.00
|
44.35
|
44.50
|
44.47
|
17.21
|
61,370
|
|
|
10/15/2019
|
-0.30 / -0.67%
|
44.65
|
45.10
|
44.65
|
44.70
|
44.89
|
17.28
|
48,590
|
|
|
10/14/2019
|
+0.35 / +0.78%
|
44.65
|
45.50
|
44.45
|
45.00
|
44.91
|
17.40
|
114,640
|
|
|
10/11/2019
|
+0.35 / +0.79%
|
44.10
|
45.30
|
44.00
|
44.65
|
44.51
|
17.26
|
81,810
|
|
|
10/10/2019
|
-0.90 / -1.99%
|
45.00
|
45.50
|
43.70
|
44.30
|
44.42
|
17.13
|
271,660
|
|
|
10/9/2019
|
-1.30 / -2.80%
|
47.00
|
47.20
|
44.50
|
45.20
|
45.96
|
17.48
|
392,980
|
|
|
10/8/2019
|
0.00 / 0.00%
|
46.05
|
47.20
|
46.00
|
46.50
|
46.60
|
17.98
|
119,820
|
|
|
10/7/2019
|
-1.20 / -2.52%
|
48.00
|
48.00
|
46.50
|
46.50
|
47.22
|
17.98
|
107,790
|
|
|
10/4/2019
|
-0.45 / -0.93%
|
48.00
|
48.50
|
47.60
|
47.70
|
47.87
|
18.44
|
112,460
|
|
|
10/3/2019
|
+1.45 / +3.10%
|
46.70
|
48.50
|
46.00
|
48.15
|
47.48
|
18.62
|
280,060
|
|
|
10/2/2019
|
-0.50 / -1.06%
|
48.00
|
48.00
|
46.70
|
46.70
|
47.25
|
18.06
|
80,480
|
|
|
10/1/2019
|
+3.00 / +6.79%
|
43.90
|
47.25
|
43.70
|
47.20
|
46.26
|
18.25
|
325,950
|
|
|
9/30/2019
|
-0.20 / -0.45%
|
44.20
|
44.50
|
44.00
|
44.20
|
44.26
|
17.09
|
76,110
|
|
|
9/27/2019
|
0.00 / 0.00%
|
44.80
|
44.80
|
43.70
|
44.40
|
44.23
|
17.17
|
70,880
|
|
|
9/26/2019
|
-0.20 / -0.45%
|
44.70
|
44.70
|
44.00
|
44.40
|
44.36
|
17.17
|
81,380
|
|
|
9/25/2019
|
+1.30 / +3.00%
|
43.00
|
44.60
|
42.60
|
44.60
|
44.03
|
17.24
|
139,380
|
|
|
9/24/2019
|
+0.60 / +1.41%
|
42.50
|
43.50
|
42.50
|
43.30
|
43.18
|
16.74
|
85,690
|
|
|
9/23/2019
|
+0.20 / +0.47%
|
42.50
|
43.50
|
42.10
|
42.70
|
42.85
|
16.51
|
64,720
|
|
|
9/20/2019
|
-0.50 / -1.16%
|
43.00
|
43.00
|
42.05
|
42.50
|
42.56
|
16.43
|
182,670
|
|
|
9/19/2019
|
-1.25 / -2.82%
|
44.00
|
44.75
|
42.90
|
43.00
|
43.37
|
16.63
|
322,410
|
|
|
9/18/2019
|
-0.30 / -0.67%
|
44.85
|
45.10
|
44.25
|
44.25
|
44.59
|
17.11
|
107,440
|
|
|
9/17/2019
|
-0.25 / -0.56%
|
44.65
|
45.00
|
44.50
|
44.55
|
44.66
|
17.22
|
65,470
|
|
|
9/16/2019
|
+0.65 / +1.47%
|
44.40
|
45.50
|
44.05
|
44.80
|
44.91
|
17.32
|
140,780
|
|
|
9/13/2019
|
+0.75 / +1.73%
|
43.45
|
44.20
|
42.20
|
44.15
|
43.41
|
17.07
|
110,760
|
|
|
9/12/2019
|
+0.90 / +2.12%
|
43.00
|
43.55
|
43.00
|
43.40
|
43.26
|
16.78
|
79,660
|
|
|
9/11/2019
|
+0.70 / +1.67%
|
41.80
|
43.00
|
41.00
|
42.50
|
42.16
|
16.43
|
121,430
|
|
|
9/10/2019
|
-1.90 / -4.35%
|
43.70
|
43.70
|
41.00
|
41.80
|
42.07
|
16.16
|
282,420
|
|
|
9/9/2019
|
-0.80 / -1.80%
|
44.05
|
44.60
|
43.70
|
43.70
|
44.13
|
16.90
|
174,210
|
|
|
9/6/2019
|
+0.05 / +0.11%
|
44.45
|
45.90
|
44.45
|
44.50
|
44.94
|
17.21
|
175,990
|
|
|
9/5/2019
|
+1.95 / +4.59%
|
43.50
|
44.45
|
42.50
|
44.45
|
43.59
|
17.19
|
212,570
|
|
|