$12.60 +0.18 (%) Dow30 EnPrInc Shs - NYSE

Oct. 17, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DPO historical data

Date Open High Low Close Volume
10/17/201412.5212.6912.5212.6097,607
10/16/201412.1812.5212.1312.42180,301
10/15/201412.5012.5112.0312.32275,359
10/14/201412.7512.7812.5512.57160,738
10/13/201412.8912.8912.7112.71180,624
10/10/201412.9313.0112.8612.89267,071
10/9/201413.1513.1812.9813.00134,349
10/8/201413.0813.2512.9713.2363,578
10/7/201413.2113.2113.0713.0973,039
10/6/201413.2413.3313.2313.2640,430
10/3/201413.1013.2213.1013.2146,122
10/2/201413.1313.1712.9213.05146,253
10/1/201413.3613.3613.1113.15159,275
9/30/201413.2413.3713.2413.34123,769
9/29/201413.2513.2813.1513.2525,987
9/26/201413.2513.3613.2113.3160,371
9/25/201413.3413.3413.1913.2261,295
9/24/201413.2413.3913.2413.3759,075
9/23/201413.3113.3413.2513.2547,440
9/22/201413.4513.4613.3513.3777,080
9/19/201413.4913.5113.4513.4648,303
9/18/201413.4513.5013.4213.4556,373
9/17/201413.4113.4313.3413.4196,945
9/16/201413.2313.4013.2013.38137,200
9/15/201413.1913.2913.1913.2869,723
9/12/201413.2913.2913.1913.2286,072
9/11/201413.2613.3113.2613.3048,801
9/10/201413.5113.5613.4913.5457,506
9/9/201413.5113.6013.4813.52149,905
9/8/201413.5513.6213.5213.5571,830
9/5/201413.5313.6013.5113.5967,008
9/4/201413.5813.6413.5513.5849,233
9/3/201413.5513.5813.5513.5542,407
9/2/201413.5413.5913.5113.5372,637
8/29/201413.6113.6113.5313.58120,238
8/28/201413.5713.6313.5513.5739,121
8/27/201413.6313.6413.5813.6336,744
8/26/201413.5713.6413.5713.6245,272
8/25/201413.6013.6513.5513.5571,216
8/22/201413.6113.6213.5413.5651,385
8/21/201413.5513.6913.5513.6263,954
8/20/201413.4713.5913.4713.5892,669
8/19/201413.3913.5013.3913.4968,423
8/18/201413.3313.4213.3213.3652,774
8/15/201413.3013.3313.2113.3295,693
8/14/201413.2613.3113.1713.27149,147
8/13/201413.2713.2913.2013.2280,734
8/12/201413.2313.2713.1913.2042,819
8/11/201413.1313.2413.1313.2449,009
8/8/201412.9813.0712.9613.0764,824
8/7/201412.9913.0212.9112.9486,222
8/6/201413.0513.0512.8112.99163,595
8/5/201413.2113.2313.0613.0895,217
8/4/201413.3213.3513.2113.2759,546
8/1/201413.4513.5113.3013.3458,964
7/31/201413.7013.7013.4613.46135,521
7/30/201413.8513.8613.7013.8062,333
7/29/201413.8313.8613.8113.8218,623
7/28/201413.8413.8413.7513.8130,308
7/25/201413.8613.9113.7813.8140,356
7/24/201413.9013.9113.8513.8534,608
7/23/201413.8613.9513.8413.8862,840
7/22/201413.8413.9013.8413.8628,868
7/21/201413.7713.8913.7213.8367,348
7/18/201413.7413.7813.7213.7822,627
7/17/201413.8113.8313.7213.7569,002
7/16/201413.8113.8613.8013.8358,403
7/15/201413.8113.8513.7513.7642,641
7/14/201413.7413.8613.7413.8038,367
7/11/201413.6513.7613.6513.7255,483
7/10/201413.8213.8213.5813.73100,638
7/9/201413.8413.8713.8213.8729,259
7/8/201413.8313.8813.7713.8346,431
7/7/201413.8413.8713.7913.8645,858
7/3/201413.7613.9013.7613.8742,361
7/2/201413.7713.7913.7013.7789,482
7/1/201413.8113.8413.7513.7898,097
6/30/201413.7113.7613.6413.7454,677
6/27/201413.6813.7313.6613.7251,946
6/26/201413.6113.7213.5313.6978,502
6/25/201413.4613.5913.4613.5884,317
6/24/201413.5113.5313.4313.5193,477
6/23/201413.5513.5613.5013.5280,713
6/20/201413.5513.5613.5013.5178,254
6/19/201413.5613.5913.5013.5674,688
6/18/201413.5613.6013.5013.5851,156
6/17/201413.5613.5913.5013.5352,408
6/16/201413.5813.6813.5013.5493,526
6/13/201413.6013.7313.6013.6372,620
6/12/201413.7013.7313.5413.5765,337
6/11/201413.9113.9113.6713.68112,765
6/10/201414.0514.1214.0314.1186,517
6/9/201414.0314.0514.0214.0448,416
6/6/201414.0114.0614.0114.0359,877
6/5/201414.0514.0513.9714.02102,417
6/4/201413.8413.9813.8313.9571,670
6/3/201413.8313.8913.8313.8936,006
6/2/201413.8513.8913.8413.8863,911
5/30/201413.8113.8813.8113.8887,359
5/29/201413.8313.8613.7713.8262,101
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center