06:38:06 EST Tue 12 Nov 2019
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2019-10-31DPEI--420627036502.752.7582.7242.727-0.0472,4032,403115.506115.699
2019-10-30DPEI--420627036502.8652.8852.7742.774-0.1032,9472,947114.66114.93
2019-10-29DPEI--420627036502.8842.8852.862.877-0.011,5881,588112.802113.00
2019-10-28DPEI--420627036502.8262.8872.8242.8870.0792,1262,126112.622112.82
2019-10-25DPEI--420627036502.7892.8122.7662.8080.0281,8201,820114.039114.303
2019-10-24DPEI--420627036502.7582.7852.7442.780.0162,3702,370114.553114.753
2019-10-23DPEI--420627036502.752.7662.7412.764-0.0071,7541,754114.855115.056
2019-10-22DPEI--420627036502.7882.7932.7632.771-0.0332,3162,316114.719114.919
2019-10-21DPEI--420627036502.8172.8172.7952.8040.0151,5291,529114.116114.382
2019-10-18DPEI--420627036502.8212.8272.7832.788-0.0132,1932,193114.42114.687
2019-10-17DPEI--420627036502.8372.8372.8012.8010.0062,2822,282114.177114.429
2019-10-16DPEI--420627036502.7882.8172.7842.795-0.0051,7881,788114.301114.538
2019-10-15DPEI--420627036502.7332.8092.7332.800.0362,3092,309114.201114.46
2019-10-14DPEI--420627036502.764114.856115.083
2019-10-11DPEI--420627036502.742.8092.742.7850.0462,5252,525114.47114.727
2019-10-10DPEI--420627036502.6952.7452.6892.7390.072,9042,904115.321115.586
2019-10-09DPEI--420627036502.6582.6872.6542.6690.0282,1852,185116.616116.872
2019-10-08DPEI--420627036502.6152.6422.6052.641-0.0042,4482,448117.146117.42
2019-10-07DPEI--420627036502.5832.652.5832.6450.0462,0262,026117.078117.34
2019-10-04DPEI--420627036502.5862.6032.5742.579-0.022,6792,679118.324118.606
2019-10-03DPEI--420627036502.6252.6262.5852.599-0.0373,2113,211117.945118.149
2019-10-02DPEI--420627036502.652.6712.6332.636-0.0182,7282,728117.259117.507
2019-10-01DPEI--420627036502.7282.732.6382.654-0.0213,3413,341116.923117.023
2019-09-30DPEI--420627036502.7042.7152.6732.675-0.0062,2612,261116.533116.736
2019-09-27DPEI--420627036502.6932.7022.6732.6890.012,6792,679116.268116.47
2019-09-26DPEI--420627036502.6812.6882.6632.679-0.0212,5792,579116.457116.648
2019-09-25DPEI--420627036502.622.7032.6072.700.0773,1873,187116.063116.253
2019-09-24DPEI--420627036502.6452.6522.6192.623-0.0432,8912,891117.508117.669
2019-09-23DPEI--420627036502.6322.6662.632.666-0.0312,0812,081116.712116.902
2019-09-20DPEI--420627036502.702.7142.672.673-0.0432,3042,304116.568116.759
2019-09-19DPEI--420627036502.7292.732.6922.716-0.0162,6092,609115.776115.965
2019-09-18DPEI--420627036502.7512.7622.7272.732-0.0312,4032,403115.481115.682
2019-09-17DPEI--420627036502.8032.8162.7632.763-0.0552,3922,392114.914115.112
2019-09-16DPEI--420627036502.8142.842.8062.818-0.0362,3672,367113.905114.172
2019-09-13DPEI--420627036502.8332.8612.8122.8590.0362,6332,633113.177113.444
2019-09-12DPEI--420627036502.772.8382.7382.8230.0293,6733,673113.815114.06
2019-09-11DPEI--420627036502.7612.7952.7532.7940.0222,3032,303114.357114.523
2019-09-10DPEI--420627036502.7052.7762.7022.7720.0672,5782,578114.765114.969
2019-09-09DPEI--420627036502.6812.7052.6682.7050.0532,5782,578115.991116.193
2019-09-06DPEI--420627036502.6712.7042.6452.652-0.0072,9072,907116.99117.197
2019-09-05DPEI--420627036502.6372.6792.6262.6590.0852,9292,929116.867117.073
2019-09-04DPEI--420627036502.5842.5872.5532.5740.0152,6032,603118.464118.669
2019-09-03DPEI--420627036502.5512.5942.5452.559-0.0022,8942,894118.754118.959
2019-09-02DPEI--420627036502.561118.73118.867
2019-08-30DPEI--420627036502.5582.6012.5492.5970.0451,9211,921118.043118.247
2019-08-29DPEI--420627036502.5382.5652.5112.5520.0152,7412,741118.891119.052
2019-08-28DPEI--420627036502.542.5412.5212.537-0.0092,2732,273119.199119.419
2019-08-27DPEI--420627036502.6182.6262.5432.546-0.082,7102,710119.021119.189
2019-08-26DPEI--420627036502.6012.6312.5922.6260.0362,8992,899117.505117.668
2019-08-23DPEI--420627036502.6942.7032.5842.59-0.0834,0794,079118.188118.359
2019-08-22DPEI--420627036502.6232.6752.6222.6730.063,2213,221116.618116.71
2019-08-21DPEI--420627036502.5842.6132.5722.6130.0642,8352,835117.757117.907
2019-08-20DPEI--420627036502.5052.5552.5052.549-0.0122,5342,534118.974119.114
2019-08-19DPEI--420627036502.5952.5982.5412.5610.0292,4262,426118.749118.885
2019-08-16DPEI--420627036502.5152.5362.4852.5320.0643,2623,262119.303119.436
2019-08-15DPEI--420627036502.4882.5092.4592.468-0.0474,4004,400120.555120.694
2019-08-14DPEI--420627036502.5632.5632.5092.515-0.0923,8423,842119.651119.799
2019-08-13DPEI--420627036502.5742.6412.5732.6070.0153,7063,706117.878118.069