|
Closing price on 7/30/2018
|
|
| Open |
39.30 |
| High |
39.70 |
| Low |
39.15 |
| Volume |
47,570 |
| Split-adjusted Price |
16.01 |
|
|
DPG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/30/2018
|
0.00 / 0.00%
|
39.30
|
39.70
|
39.15
|
39.30
|
39.31
|
16.01
|
47,570
|
|
|
7/27/2018
|
+0.10 / +0.26%
|
41.00
|
41.00
|
38.70
|
39.30
|
39.14
|
16.01
|
44,070
|
|
|
7/26/2018
|
+0.70 / +1.82%
|
38.00
|
39.20
|
37.80
|
39.20
|
38.49
|
15.97
|
69,610
|
|
|
7/25/2018
|
0.00 / 0.00%
|
37.60
|
40.00
|
37.60
|
38.50
|
38.48
|
15.68
|
53,800
|
|
|
7/24/2018
|
+1.15 / +3.08%
|
38.90
|
39.50
|
38.20
|
38.50
|
38.91
|
15.68
|
140,150
|
|
|
7/23/2018
|
+2.40 / +6.87%
|
34.90
|
37.35
|
34.90
|
37.35
|
36.72
|
15.21
|
59,990
|
|
|
7/20/2018
|
-0.95 / -2.65%
|
35.90
|
35.90
|
34.90
|
34.95
|
35.20
|
14.24
|
48,980
|
|
|
7/19/2018
|
-2.70 / -6.99%
|
38.60
|
38.60
|
35.90
|
35.90
|
37.12
|
14.62
|
135,660
|
|
|
7/18/2018
|
-0.40 / -1.03%
|
38.50
|
39.80
|
37.90
|
38.60
|
38.42
|
15.72
|
71,570
|
|
|
7/17/2018
|
+0.50 / +1.30%
|
39.70
|
39.70
|
38.00
|
39.00
|
38.52
|
15.89
|
23,080
|
|
|
7/16/2018
|
-1.30 / -3.27%
|
39.80
|
39.80
|
38.50
|
38.50
|
38.99
|
15.68
|
30,750
|
|
|
7/13/2018
|
-0.20 / -0.50%
|
40.50
|
40.50
|
39.70
|
39.80
|
40.00
|
16.21
|
39,000
|
|
|
7/12/2018
|
+0.25 / +0.63%
|
37.40
|
40.00
|
37.40
|
40.00
|
39.30
|
16.29
|
33,870
|
|
|
7/11/2018
|
-2.95 / -6.91%
|
40.20
|
42.00
|
39.75
|
39.75
|
40.02
|
16.19
|
129,880
|
|
|
7/10/2018
|
-3.20 / -6.97%
|
46.00
|
46.00
|
42.70
|
42.70
|
43.23
|
17.39
|
99,810
|
|
|
7/9/2018
|
-1.00 / -2.13%
|
45.00
|
48.00
|
45.00
|
45.90
|
45.56
|
18.70
|
27,940
|
|
|
7/6/2018
|
+0.30 / +0.64%
|
46.60
|
47.00
|
45.80
|
46.90
|
46.46
|
19.10
|
10,870
|
|
|
7/5/2018
|
-1.20 / -2.51%
|
48.00
|
48.00
|
44.50
|
46.60
|
46.12
|
18.98
|
77,400
|
|
|
7/4/2018
|
-0.70 / -1.44%
|
48.50
|
48.50
|
47.00
|
47.80
|
47.68
|
19.47
|
69,970
|
|
|
7/3/2018
|
+0.30 / +0.62%
|
48.10
|
48.90
|
47.50
|
48.50
|
48.19
|
19.75
|
72,980
|
|
|
7/2/2018
|
-2.40 / -4.74%
|
50.00
|
50.00
|
47.70
|
48.20
|
48.54
|
19.63
|
50,760
|
|
|
6/29/2018
|
-0.20 / -0.39%
|
49.30
|
50.80
|
49.30
|
50.60
|
50.12
|
20.61
|
36,110
|
|
|
6/28/2018
|
-0.20 / -0.39%
|
51.00
|
51.00
|
49.00
|
50.80
|
49.81
|
20.69
|
75,750
|
|
|
6/27/2018
|
-0.30 / -0.58%
|
51.90
|
52.00
|
50.60
|
51.00
|
51.09
|
20.77
|
29,380
|
|
|
6/26/2018
|
-0.30 / -0.58%
|
50.00
|
51.60
|
50.00
|
51.30
|
50.66
|
20.90
|
72,490
|
|
|
6/25/2018
|
-0.10 / -0.19%
|
51.70
|
51.70
|
50.00
|
51.60
|
50.73
|
21.02
|
30,160
|
|
|
6/22/2018
|
+0.20 / +0.39%
|
51.70
|
52.00
|
51.00
|
51.70
|
51.52
|
21.06
|
18,090
|
|
|
6/21/2018
|
+1.50 / +3.00%
|
50.20
|
51.50
|
48.70
|
51.50
|
50.08
|
20.98
|
59,430
|
|
|
6/20/2018
|
+1.50 / +3.09%
|
51.00
|
51.00
|
49.00
|
50.00
|
50.01
|
20.37
|
38,610
|
|
|
6/19/2018
|
-2.00 / -3.96%
|
51.00
|
51.00
|
48.30
|
48.50
|
49.07
|
19.75
|
58,240
|
|
|