|
Closing price on 3/6/2019
|
|
| Open |
47.15 |
| High |
47.80 |
| Low |
47.15 |
| Volume |
85,080 |
| Split-adjusted Price |
19.60 |
|
|
DPG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/6/2019
|
+0.05 / +0.11%
|
47.15
|
47.80
|
47.15
|
47.20
|
47.43
|
19.60
|
85,080
|
|
|
3/5/2019
|
+0.05 / +0.11%
|
47.10
|
47.90
|
47.00
|
47.15
|
47.44
|
19.58
|
20,700
|
|
|
3/4/2019
|
-0.40 / -0.84%
|
46.20
|
48.20
|
46.20
|
47.10
|
47.48
|
19.56
|
83,420
|
|
|
3/1/2019
|
+1.50 / +3.26%
|
46.80
|
48.00
|
46.10
|
47.50
|
46.98
|
19.72
|
79,160
|
|
|
2/28/2019
|
-1.10 / -2.34%
|
46.50
|
47.40
|
46.00
|
46.00
|
46.56
|
19.10
|
156,240
|
|
|
2/27/2019
|
+0.30 / +0.64%
|
46.70
|
47.50
|
46.00
|
47.10
|
47.12
|
19.56
|
50,130
|
|
|
2/26/2019
|
-0.80 / -1.68%
|
48.30
|
49.00
|
46.50
|
46.80
|
47.81
|
19.43
|
207,030
|
|
|
2/25/2019
|
+3.10 / +6.97%
|
44.50
|
47.60
|
44.50
|
47.60
|
46.59
|
19.76
|
217,180
|
|
|
2/22/2019
|
0.00 / 0.00%
|
44.00
|
44.60
|
44.00
|
44.50
|
44.42
|
18.48
|
76,250
|
|
|
2/21/2019
|
0.00 / 0.00%
|
44.40
|
44.80
|
44.30
|
44.50
|
44.46
|
18.48
|
24,920
|
|
|
2/20/2019
|
+0.10 / +0.23%
|
43.60
|
44.50
|
43.60
|
44.50
|
44.26
|
18.48
|
13,240
|
|
|
2/19/2019
|
-0.10 / -0.22%
|
45.00
|
45.00
|
43.60
|
44.40
|
44.29
|
18.44
|
57,510
|
|
|
2/18/2019
|
-0.40 / -0.89%
|
44.50
|
45.00
|
44.30
|
44.50
|
44.47
|
18.48
|
31,260
|
|
|
2/15/2019
|
-0.10 / -0.22%
|
44.10
|
45.10
|
43.50
|
44.90
|
43.81
|
18.64
|
65,630
|
|
|
2/14/2019
|
+0.10 / +0.22%
|
45.10
|
45.10
|
44.60
|
45.00
|
44.93
|
18.68
|
28,130
|
|
|
2/13/2019
|
+0.80 / +1.81%
|
44.10
|
45.80
|
44.10
|
44.90
|
45.03
|
18.64
|
34,290
|
|
|
2/12/2019
|
-0.40 / -0.90%
|
44.40
|
44.40
|
43.50
|
44.10
|
43.79
|
18.31
|
240,170
|
|
|
2/11/2019
|
-0.50 / -1.11%
|
46.00
|
46.00
|
43.70
|
44.50
|
44.32
|
18.48
|
67,170
|
|
|
2/1/2019
|
0.00 / 0.00%
|
45.50
|
45.50
|
44.60
|
45.00
|
45.08
|
18.68
|
33,610
|
|
|
1/31/2019
|
+1.00 / +2.27%
|
44.00
|
45.40
|
43.90
|
45.00
|
44.67
|
18.68
|
64,780
|
|
|
1/30/2019
|
+0.15 / +0.34%
|
43.60
|
44.50
|
42.80
|
44.00
|
43.88
|
18.27
|
29,470
|
|
|
1/29/2019
|
-0.85 / -1.90%
|
44.70
|
44.80
|
43.60
|
43.85
|
44.04
|
18.21
|
48,680
|
|
|
1/28/2019
|
+2.35 / +5.55%
|
39.40
|
45.30
|
39.40
|
44.70
|
42.29
|
18.56
|
207,450
|
|
|
1/25/2019
|
-3.15 / -6.92%
|
44.10
|
45.20
|
42.35
|
42.35
|
43.21
|
17.58
|
307,880
|
|
|
1/24/2019
|
-1.30 / -2.78%
|
48.40
|
48.40
|
45.00
|
45.50
|
45.57
|
18.89
|
329,480
|
|
|
1/23/2019
|
0.00 / 0.00%
|
47.00
|
47.00
|
44.80
|
46.80
|
45.79
|
19.43
|
209,720
|
|
|
1/22/2019
|
+0.10 / +0.21%
|
43.50
|
46.80
|
43.50
|
46.80
|
44.89
|
19.43
|
238,080
|
|
|
1/21/2019
|
-3.50 / -6.97%
|
47.50
|
47.50
|
46.70
|
46.70
|
46.73
|
19.39
|
283,300
|
|
|
1/18/2019
|
-3.70 / -6.86%
|
53.10
|
53.20
|
50.20
|
50.20
|
50.89
|
20.84
|
198,230
|
|
|
1/17/2019
|
-2.10 / -3.75%
|
56.50
|
56.50
|
52.20
|
53.90
|
54.31
|
22.38
|
164,080
|
|
|