|
Closing price on 2/5/2020
|
|
| Open |
22.60 |
| High |
25.00 |
| Low |
22.60 |
| Volume |
741,470 |
| Split-adjusted Price |
15.17 |
|
|
DPG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/31/2019
|
-0.30 / -0.73%
|
41.30
|
41.90
|
39.00
|
41.00
|
40.41
|
25.75
|
95,340
|
|
|
12/30/2019
|
-0.70 / -1.67%
|
42.00
|
43.20
|
41.30
|
41.30
|
41.96
|
25.94
|
101,240
|
|
|
12/27/2019
|
0.00 / 0.00%
|
41.80
|
42.30
|
41.60
|
42.00
|
41.85
|
26.38
|
60,720
|
|
|
12/26/2019
|
-0.80 / -1.87%
|
42.50
|
42.80
|
41.90
|
42.00
|
42.16
|
26.38
|
61,900
|
|
|
12/25/2019
|
+1.60 / +3.88%
|
41.30
|
43.00
|
40.50
|
42.80
|
41.81
|
26.88
|
126,130
|
|
|
12/24/2019
|
+1.35 / +3.39%
|
40.00
|
41.40
|
39.60
|
41.20
|
40.46
|
25.87
|
196,640
|
|
|
12/23/2019
|
-2.95 / -6.89%
|
43.50
|
44.00
|
39.85
|
39.85
|
41.22
|
25.03
|
205,800
|
|
|
12/20/2019
|
-1.50 / -3.39%
|
43.90
|
44.50
|
42.80
|
42.80
|
43.53
|
26.88
|
127,420
|
|
|
12/19/2019
|
-0.70 / -1.56%
|
44.10
|
45.00
|
44.00
|
44.30
|
44.37
|
27.82
|
41,360
|
|
|
12/18/2019
|
+0.90 / +2.04%
|
43.00
|
45.00
|
42.00
|
45.00
|
43.90
|
28.26
|
75,270
|
|
|