$14.00 0.00 (%) Dow30 EnPrInc Shs Stock Settlement - NYSE

Dec. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DPO historical data

Date Open High Low Close Volume
12/19/201414.0714.1613.9114.0066,316
12/18/201413.9414.0813.9414.0868,212
12/17/201413.6313.8113.5813.7968,593
12/16/201413.6513.9113.5513.6054,496
12/15/201413.8313.9213.6813.72123,398
12/12/201413.8513.9313.7413.82115,214
12/11/201413.7913.9913.7913.8438,059
12/10/201413.9413.9413.7013.7288,433
12/9/201414.1414.1814.0714.1893,148
12/8/201414.3014.3114.1714.27103,707
12/5/201414.2014.3314.2014.3072,106
12/4/201414.1714.2414.1514.2369,945
12/3/201414.1514.2514.1514.2446,511
12/2/201414.0314.1814.0314.1558,787
12/1/201414.0714.0814.0014.0678,148
11/28/201414.1014.1814.0814.1544,074
11/26/201414.2914.3514.1514.16109,517
11/25/201414.3114.3614.2914.3372,544
11/24/201414.3114.3614.2714.2948,408
11/21/201414.1914.3214.1914.2875,664
11/20/201413.9514.1013.9514.0978,473
11/19/201413.9614.1013.9614.0565,738
11/18/201413.9414.0713.9414.0156,770
11/17/201413.8514.0513.8513.99126,831
11/14/201413.8913.9213.8713.9048,420
11/13/201413.8113.9313.8113.9173,105
11/12/201413.7513.8813.7213.8595,501
11/11/201413.5613.8113.5413.81202,188
11/10/201413.6213.6413.5213.54176,604
11/7/201413.6013.6213.5613.6063,981
11/6/201413.5613.6213.5613.6273,264
11/5/201413.6013.6713.5313.58120,366
11/4/201413.5513.5813.4813.5541,373
11/3/201413.5813.6413.5613.6066,676
10/31/201413.6313.6413.5713.6369,847
10/30/201413.2113.4813.2113.4462,558
10/29/201413.3613.4113.2413.3058,915
10/28/201413.2513.3313.2213.3358,554
10/27/201413.1013.2313.0813.2252,468
10/24/201413.0613.1513.0113.1347,544
10/23/201413.0713.1313.0213.0496,714
10/22/201413.0013.1012.9212.9558,075
10/21/201412.7113.0312.7113.02111,167
10/20/201412.5512.7312.5412.71118,916
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center