|
Closing price on 9/9/2019
|
|
| Open |
44.05 |
| High |
44.60 |
| Low |
43.70 |
| Volume |
174,210 |
| Split-adjusted Price |
16.90 |
|
|
DPG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/9/2019
|
-0.80 / -1.80%
|
44.05
|
44.60
|
43.70
|
43.70
|
44.13
|
16.90
|
174,210
|
|
|
9/6/2019
|
+0.05 / +0.11%
|
44.45
|
45.90
|
44.45
|
44.50
|
44.94
|
17.21
|
175,990
|
|
|
9/5/2019
|
+1.95 / +4.59%
|
43.50
|
44.45
|
42.50
|
44.45
|
43.59
|
17.19
|
212,570
|
|
|
9/4/2019
|
-1.30 / -2.97%
|
43.20
|
43.80
|
41.70
|
42.50
|
42.44
|
16.43
|
516,180
|
|
|
9/3/2019
|
-0.95 / -2.12%
|
44.00
|
46.40
|
42.80
|
43.80
|
44.07
|
16.93
|
331,230
|
|
|
8/30/2019
|
-3.35 / -6.96%
|
48.10
|
48.60
|
44.75
|
44.75
|
46.11
|
17.30
|
1,033,200
|
|
|
8/29/2019
|
-3.10 / -6.05%
|
51.00
|
51.40
|
47.65
|
48.10
|
49.34
|
18.60
|
938,820
|
|
|
8/28/2019
|
-2.20 / -4.12%
|
53.50
|
53.50
|
50.80
|
51.20
|
52.09
|
19.80
|
407,360
|
|
|
8/27/2019
|
+0.10 / +0.19%
|
54.30
|
54.30
|
52.70
|
53.40
|
53.67
|
20.65
|
310,380
|
|
|
8/26/2019
|
+0.40 / +0.76%
|
53.20
|
54.00
|
52.50
|
53.30
|
53.09
|
20.61
|
390,800
|
|
|
8/23/2019
|
-0.20 / -0.38%
|
53.00
|
53.50
|
51.20
|
52.90
|
52.58
|
20.45
|
508,020
|
|
|
8/22/2019
|
+1.00 / +1.92%
|
52.10
|
54.20
|
52.10
|
53.10
|
53.36
|
20.53
|
338,010
|
|
|
8/21/2019
|
-0.40 / -0.76%
|
52.50
|
54.30
|
51.90
|
52.10
|
52.92
|
20.14
|
435,590
|
|
|
8/20/2019
|
+3.40 / +6.92%
|
50.20
|
52.50
|
50.00
|
52.50
|
51.67
|
20.30
|
820,300
|
|
|
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
|
|
|