|
Closing price on 8/19/2019
|
|
| Open |
48.10 |
| High |
49.45 |
| Low |
48.10 |
| Volume |
287,270 |
| Split-adjusted Price |
18.98 |
|
|
DPG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/19/2019
|
+1.00 / +2.08%
|
48.10
|
49.45
|
48.10
|
49.10
|
49.00
|
18.98
|
287,270
|
|
|
8/16/2019
|
+1.10 / +2.34%
|
47.00
|
49.30
|
46.90
|
48.10
|
47.81
|
18.60
|
794,490
|
|
|
8/15/2019
|
0.00 / 0.00%
|
46.05
|
47.40
|
46.05
|
47.00
|
46.87
|
18.17
|
554,520
|
|
|
8/14/2019
|
-1.00 / -2.08%
|
48.30
|
49.00
|
46.50
|
47.00
|
47.64
|
18.17
|
578,410
|
|
|
8/13/2019
|
0.00 / 0.00%
|
48.00
|
49.00
|
47.50
|
48.00
|
48.07
|
18.56
|
465,220
|
|
|
8/12/2019
|
0.00 / 0.00%
|
48.40
|
49.50
|
47.50
|
48.00
|
48.11
|
18.56
|
233,650
|
|
|
8/9/2019
|
-0.90 / -1.84%
|
50.50
|
50.80
|
48.00
|
48.00
|
49.63
|
18.56
|
390,530
|
|
|
8/8/2019
|
+2.20 / +4.71%
|
46.70
|
49.70
|
46.70
|
48.90
|
47.92
|
18.91
|
673,070
|
|
|
8/7/2019
|
-0.50 / -1.06%
|
47.10
|
48.00
|
46.30
|
46.70
|
46.89
|
18.06
|
446,140
|
|
|
8/6/2019
|
+0.20 / +0.43%
|
47.00
|
48.00
|
46.30
|
47.20
|
47.38
|
18.25
|
420,520
|
|
|
8/5/2019
|
+1.00 / +2.17%
|
46.00
|
48.20
|
46.00
|
47.00
|
47.40
|
18.17
|
457,490
|
|
|
8/2/2019
|
+2.00 / +4.55%
|
43.85
|
46.50
|
43.85
|
46.00
|
45.64
|
17.79
|
475,710
|
|
|
8/1/2019
|
+0.15 / +0.34%
|
43.40
|
44.30
|
43.30
|
44.00
|
44.00
|
17.01
|
193,190
|
|
|
7/31/2019
|
+0.85 / +1.98%
|
43.00
|
44.40
|
43.00
|
43.85
|
43.87
|
16.95
|
415,500
|
|
|
7/30/2019
|
-0.40 / -0.92%
|
43.40
|
44.30
|
42.85
|
43.00
|
43.20
|
16.63
|
333,040
|
|
|
7/29/2019
|
+1.90 / +4.58%
|
41.60
|
43.50
|
41.60
|
43.40
|
42.99
|
16.78
|
293,800
|
|
|
7/26/2019
|
+0.30 / +0.73%
|
41.50
|
41.70
|
41.00
|
41.50
|
41.28
|
16.05
|
157,860
|
|
|
7/25/2019
|
+1.30 / +3.26%
|
39.90
|
41.50
|
39.60
|
41.20
|
40.76
|
15.93
|
478,020
|
|
|
7/24/2019
|
-0.20 / -0.50%
|
40.10
|
41.30
|
39.90
|
39.90
|
40.40
|
15.43
|
219,230
|
|
|
7/23/2019
|
+0.70 / +1.78%
|
39.70
|
40.70
|
39.50
|
40.10
|
40.12
|
15.50
|
381,790
|
|
|
7/22/2019
|
+1.70 / +4.51%
|
37.40
|
39.40
|
36.50
|
39.40
|
37.81
|
15.23
|
350,570
|
|
|
7/19/2019
|
0.00 / 0.00%
|
37.60
|
37.95
|
37.50
|
37.70
|
37.67
|
14.58
|
176,100
|
|
|
7/18/2019
|
-0.20 / -0.53%
|
37.60
|
37.85
|
37.45
|
37.70
|
37.62
|
14.58
|
121,180
|
|
|
7/17/2019
|
-0.10 / -0.26%
|
37.80
|
38.50
|
37.50
|
37.90
|
38.24
|
14.65
|
300,510
|
|
|
7/16/2019
|
+0.05 / +0.13%
|
38.00
|
38.80
|
37.80
|
38.00
|
38.33
|
14.69
|
124,640
|
|
|
7/15/2019
|
+0.95 / +2.57%
|
37.30
|
37.95
|
37.30
|
37.95
|
37.70
|
14.67
|
254,630
|
|
|
7/12/2019
|
+0.15 / +0.41%
|
36.85
|
37.45
|
36.85
|
37.00
|
37.16
|
14.31
|
167,610
|
|
|
7/11/2019
|
+0.15 / +0.41%
|
36.30
|
36.85
|
36.30
|
36.85
|
36.66
|
14.25
|
41,350
|
|
|
7/10/2019
|
-0.30 / -0.81%
|
36.70
|
37.00
|
36.70
|
36.70
|
36.93
|
14.19
|
40,620
|
|
|
7/9/2019
|
+0.15 / +0.41%
|
36.50
|
37.10
|
36.50
|
37.00
|
36.84
|
14.31
|
416,380
|
|
|