|
Closing price on 2/19/2020
|
|
| Open |
29.20 |
| High |
30.00 |
| Low |
28.80 |
| Volume |
151,630 |
| Split-adjusted Price |
18.84 |
|
|
DPG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/19/2020
|
+0.90 / +3.09%
|
29.20
|
30.00
|
28.80
|
30.00
|
29.33
|
18.84
|
151,630
|
|
|
2/18/2020
|
-1.00 / -3.32%
|
30.00
|
30.10
|
28.80
|
29.10
|
29.38
|
18.27
|
178,340
|
|
|
2/17/2020
|
+0.40 / +1.35%
|
29.70
|
30.45
|
29.00
|
30.10
|
29.81
|
18.90
|
140,610
|
|
|
2/14/2020
|
+1.15 / +4.03%
|
28.00
|
30.20
|
28.00
|
29.70
|
29.41
|
18.65
|
271,890
|
|
|
2/13/2020
|
+1.85 / +6.93%
|
26.70
|
28.55
|
26.50
|
28.55
|
27.65
|
17.93
|
350,580
|
|
|
2/12/2020
|
+0.10 / +0.38%
|
26.60
|
27.65
|
26.50
|
26.70
|
26.82
|
16.77
|
138,420
|
|
|
2/11/2020
|
+0.40 / +1.53%
|
26.20
|
26.80
|
26.05
|
26.60
|
26.37
|
16.70
|
105,490
|
|
|
2/10/2020
|
-1.40 / -5.07%
|
27.30
|
28.50
|
26.00
|
26.20
|
27.01
|
16.45
|
571,260
|
|
|
2/7/2020
|
+1.80 / +6.98%
|
27.60
|
27.60
|
27.60
|
27.60
|
27.60
|
17.33
|
140,570
|
|
|
2/6/2020
|
+1.65 / +6.83%
|
24.15
|
25.80
|
24.15
|
25.80
|
25.63
|
16.20
|
89,060
|
|
|
2/5/2020
|
0.00 / 0.00%
|
22.60
|
25.00
|
22.60
|
24.15
|
23.52
|
15.17
|
741,470
|
|
|
2/4/2020
|
-1.80 / -6.94%
|
24.15
|
25.00
|
24.15
|
24.15
|
24.16
|
15.17
|
430,230
|
|
|
2/3/2020
|
-1.95 / -6.99%
|
26.05
|
26.05
|
25.95
|
25.95
|
25.96
|
16.30
|
119,450
|
|
|
1/31/2020
|
-2.10 / -7.00%
|
30.10
|
30.60
|
27.90
|
27.90
|
28.82
|
17.52
|
176,350
|
|
|
1/30/2020
|
-0.20 / -0.66%
|
30.20
|
31.50
|
29.00
|
30.00
|
30.47
|
18.84
|
100,470
|
|
|
1/22/2020
|
-0.05 / -0.17%
|
28.50
|
30.50
|
28.25
|
30.20
|
29.11
|
18.97
|
346,720
|
|
|
1/21/2020
|
-2.25 / -6.92%
|
30.25
|
31.00
|
30.25
|
30.25
|
30.31
|
19.00
|
455,010
|
|
|
1/20/2020
|
-2.40 / -6.88%
|
33.50
|
34.20
|
32.50
|
32.50
|
33.00
|
20.41
|
489,310
|
|
|
1/17/2020
|
-0.30 / -0.85%
|
34.20
|
35.80
|
34.20
|
34.90
|
35.24
|
21.92
|
80,370
|
|
|
1/16/2020
|
+0.70 / +2.03%
|
34.45
|
35.50
|
34.40
|
35.20
|
34.85
|
22.11
|
74,940
|
|
|
1/15/2020
|
-0.20 / -0.58%
|
34.70
|
35.15
|
34.45
|
34.50
|
34.67
|
21.67
|
37,240
|
|
|
1/14/2020
|
-0.30 / -0.86%
|
35.40
|
35.40
|
34.45
|
34.70
|
34.71
|
21.79
|
35,490
|
|
|
1/13/2020
|
-1.10 / -3.05%
|
36.10
|
36.65
|
33.60
|
35.00
|
34.53
|
21.98
|
338,800
|
|
|
1/10/2020
|
-1.30 / -3.48%
|
37.60
|
37.60
|
36.10
|
36.10
|
36.57
|
22.67
|
108,090
|
|
|
1/9/2020
|
+0.95 / +2.61%
|
36.45
|
37.70
|
36.30
|
37.40
|
37.05
|
23.49
|
65,770
|
|
|
1/8/2020
|
+0.45 / +1.25%
|
36.00
|
36.80
|
36.00
|
36.45
|
36.28
|
22.89
|
119,800
|
|
|
1/7/2020
|
-1.60 / -4.26%
|
37.60
|
37.60
|
35.05
|
36.00
|
36.04
|
22.61
|
402,020
|
|
|
1/6/2020
|
-2.00 / -5.05%
|
39.60
|
39.80
|
37.30
|
37.60
|
38.45
|
23.61
|
281,160
|
|
|
1/3/2020
|
-1.10 / -2.70%
|
40.00
|
40.75
|
39.30
|
39.60
|
40.00
|
24.87
|
101,260
|
|
|
1/2/2020
|
-0.30 / -0.73%
|
41.00
|
41.00
|
40.00
|
40.70
|
40.36
|
25.56
|
88,650
|
|
|