|
Closing price on 11/29/2019
|
|
| Open |
45.60 |
| High |
46.20 |
| Low |
45.55 |
| Volume |
112,640 |
| Split-adjusted Price |
28.67 |
|
|
DPG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/29/2019
|
+0.05 / +0.11%
|
45.60
|
46.20
|
45.55
|
45.65
|
45.81
|
28.67
|
112,640
|
|
|
11/28/2019
|
-1.20 / -2.56%
|
46.80
|
46.80
|
45.40
|
45.60
|
46.03
|
28.64
|
188,930
|
|
|
11/27/2019
|
-0.50 / -1.06%
|
47.30
|
47.50
|
46.80
|
46.80
|
47.08
|
29.39
|
64,740
|
|
|
11/26/2019
|
+0.30 / +0.64%
|
47.10
|
48.35
|
47.10
|
47.30
|
47.49
|
29.70
|
62,580
|
|
|
11/25/2019
|
0.00 / 0.00%
|
47.00
|
47.45
|
46.50
|
47.00
|
47.04
|
29.52
|
102,090
|
|
|
11/22/2019
|
-1.60 / -3.29%
|
49.00
|
49.00
|
46.20
|
47.00
|
47.75
|
29.52
|
151,560
|
|
|
11/21/2019
|
+0.20 / +0.41%
|
48.40
|
48.95
|
48.05
|
48.60
|
48.39
|
30.52
|
178,900
|
|
|
11/20/2019
|
-0.30 / -0.62%
|
48.60
|
49.00
|
48.40
|
48.40
|
48.59
|
30.39
|
54,890
|
|
|
11/19/2019
|
+0.30 / +0.62%
|
48.40
|
48.80
|
48.05
|
48.70
|
48.55
|
30.58
|
103,800
|
|
|
11/18/2019
|
-0.80 / -1.63%
|
49.20
|
49.20
|
48.00
|
48.40
|
48.54
|
30.39
|
191,380
|
|
|
11/15/2019
|
+0.20 / +0.41%
|
49.00
|
49.40
|
48.60
|
49.20
|
49.11
|
30.90
|
143,690
|
|
|
11/14/2019
|
+0.30 / +0.62%
|
48.50
|
49.40
|
48.50
|
49.00
|
48.87
|
30.77
|
112,170
|
|
|
11/13/2019
|
-0.75 / -1.52%
|
49.50
|
49.60
|
48.65
|
48.70
|
48.89
|
30.58
|
174,500
|
|
|
11/12/2019
|
+1.80 / +3.78%
|
47.60
|
49.45
|
47.50
|
49.45
|
48.65
|
31.05
|
307,350
|
|
|
11/11/2019
|
+0.15 / +0.32%
|
47.75
|
48.20
|
47.15
|
47.65
|
47.70
|
29.92
|
132,860
|
|
|
11/8/2019
|
0.00 / 0.00%
|
47.50
|
48.10
|
47.00
|
47.50
|
47.62
|
29.83
|
160,930
|
|
|
11/7/2019
|
+1.30 / +2.81%
|
46.20
|
47.70
|
46.10
|
47.50
|
46.99
|
29.83
|
181,410
|
|
|
11/6/2019
|
+0.20 / +0.43%
|
45.70
|
46.50
|
45.70
|
46.20
|
46.18
|
29.01
|
153,840
|
|
|
11/5/2019
|
+0.70 / +1.55%
|
45.30
|
46.50
|
45.20
|
46.00
|
45.66
|
28.89
|
80,600
|
|
|
11/4/2019
|
-0.55 / -1.20%
|
45.55
|
46.00
|
45.30
|
45.30
|
45.46
|
28.45
|
198,470
|
|
|
11/1/2019
|
-0.30 / -0.65%
|
45.70
|
46.15
|
45.70
|
45.85
|
45.93
|
28.79
|
153,800
|
|
|
10/31/2019
|
-0.10 / -0.22%
|
45.80
|
46.80
|
45.80
|
46.15
|
46.29
|
28.98
|
146,270
|
|
|
10/30/2019
|
0.00 / 0.00%
|
46.45
|
46.45
|
45.80
|
46.25
|
46.09
|
29.04
|
135,140
|
|
|
10/29/2019
|
-0.35 / -0.75%
|
46.60
|
46.60
|
46.10
|
46.25
|
46.31
|
29.04
|
104,400
|
|
|
10/28/2019
|
+1.85 / +4.13%
|
44.75
|
46.75
|
44.75
|
46.60
|
46.18
|
29.26
|
151,810
|
|
|
10/25/2019
|
+0.05 / +0.11%
|
45.00
|
45.00
|
43.80
|
44.75
|
44.72
|
28.10
|
118,980
|
|
|
10/24/2019
|
+0.10 / +0.22%
|
44.60
|
45.10
|
44.20
|
44.70
|
44.65
|
28.07
|
68,170
|
|
|
10/23/2019
|
+0.80 / +1.83%
|
43.80
|
45.15
|
43.00
|
44.60
|
44.36
|
28.01
|
254,360
|
|
|
10/22/2019
|
+1.20 / +2.82%
|
42.60
|
44.10
|
42.10
|
43.80
|
43.30
|
27.51
|
131,720
|
|
|
10/21/2019
|
-2.95 / -6.48%
|
43.50
|
44.00
|
42.60
|
42.60
|
43.06
|
26.75
|
433,470
|
|
|