|
Closing price on 11/5/2019
|
|
| Open |
45.30 |
| High |
46.50 |
| Low |
45.20 |
| Volume |
80,600 |
| Split-adjusted Price |
28.89 |
|
|
DPG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
10/18/2019
|
+0.25 / +0.55%
|
45.30
|
46.25
|
45.30
|
45.55
|
45.76
|
28.60
|
89,000
|
|
|
10/17/2019
|
+0.80 / +1.80%
|
44.30
|
45.60
|
44.30
|
45.30
|
45.06
|
28.45
|
123,520
|
|
|
10/16/2019
|
-0.20 / -0.45%
|
44.60
|
45.00
|
44.35
|
44.50
|
44.47
|
27.95
|
61,370
|
|
|
10/15/2019
|
-0.30 / -0.67%
|
44.65
|
45.10
|
44.65
|
44.70
|
44.89
|
28.07
|
48,590
|
|
|
10/14/2019
|
+0.35 / +0.78%
|
44.65
|
45.50
|
44.45
|
45.00
|
44.91
|
28.26
|
114,640
|
|
|
10/11/2019
|
+0.35 / +0.79%
|
44.10
|
45.30
|
44.00
|
44.65
|
44.51
|
28.04
|
81,810
|
|
|
10/10/2019
|
-0.90 / -1.99%
|
45.00
|
45.50
|
43.70
|
44.30
|
44.42
|
27.82
|
271,660
|
|
|
10/9/2019
|
-1.30 / -2.80%
|
47.00
|
47.20
|
44.50
|
45.20
|
45.96
|
28.38
|
392,980
|
|
|
10/8/2019
|
0.00 / 0.00%
|
46.05
|
47.20
|
46.00
|
46.50
|
46.60
|
29.20
|
119,820
|
|
|
10/7/2019
|
-1.20 / -2.52%
|
48.00
|
48.00
|
46.50
|
46.50
|
47.22
|
29.20
|
107,790
|
|
|
10/4/2019
|
-0.45 / -0.93%
|
48.00
|
48.50
|
47.60
|
47.70
|
47.87
|
29.95
|
112,460
|
|
|
10/3/2019
|
+1.45 / +3.10%
|
46.70
|
48.50
|
46.00
|
48.15
|
47.48
|
30.24
|
280,060
|
|
|
10/2/2019
|
-0.50 / -1.06%
|
48.00
|
48.00
|
46.70
|
46.70
|
47.25
|
29.33
|
80,480
|
|
|
10/1/2019
|
+3.00 / +6.79%
|
43.90
|
47.25
|
43.70
|
47.20
|
46.26
|
29.64
|
325,950
|
|
|
9/30/2019
|
-0.20 / -0.45%
|
44.20
|
44.50
|
44.00
|
44.20
|
44.26
|
27.76
|
76,110
|
|
|
9/27/2019
|
0.00 / 0.00%
|
44.80
|
44.80
|
43.70
|
44.40
|
44.23
|
27.88
|
70,880
|
|
|
9/26/2019
|
-0.20 / -0.45%
|
44.70
|
44.70
|
44.00
|
44.40
|
44.36
|
27.88
|
81,380
|
|
|
9/25/2019
|
+1.30 / +3.00%
|
43.00
|
44.60
|
42.60
|
44.60
|
44.03
|
28.01
|
139,380
|
|
|