Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
DEHP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 19 2024 | 25.9008 | -0.27 | -1.03% | 26.02 | 26.035 | 25.8825 | 12,965 |
| Jul 18 2024 | 26.17 | -0.18 | -0.68% | 26.40 | 26.41 | 26.13 | 29,499 |
| Jul 17 2024 | 26.35 | -0.46 | -1.72% | 26.50 | 26.50 | 26.31 | 30,786 |
| Jul 16 2024 | 26.81 | 0.12 | 0.47% | 26.71 | 26.8488 | 26.6915 | 18,735 |
| Jul 15 2024 | 26.6851 | -0.25 | -0.95% | 26.81 | 26.85 | 26.66 | 31,260 |
| Jul 12 2024 | 26.94 | 0.06 | 0.22% | 26.90 | 27.02 | 26.90 | 20,940 |
| Jul 11 2024 | 26.88 | 0.12 | 0.45% | 27.06 | 27.07 | 26.855 | 26,858 |
| Jul 10 2024 | 26.76 | 0.09 | 0.34% | 26.73 | 26.78 | 26.69 | 21,043 |
| Jul 09 2024 | 26.67 | 0.13 | 0.49% | 26.63 | 26.7099 | 26.61 | 24,518 |
| Jul 08 2024 | 26.54 | 0.00 | 0.00% | 26.63 | 26.654 | 26.54 | 12,761 |
| Jul 05 2024 | 26.54 | 0.16 | 0.61% | 26.56 | 26.5957 | 26.4152 | 10,345 |
| Jul 03 2024 | 26.38 | 0.22 | 0.84% | 26.21 | 26.43 | 26.21 | 13,826 |
| Jul 02 2024 | 26.16 | 0.13 | 0.50% | 25.99 | 26.16 | 25.99 | 18,567 |
| Jul 01 2024 | 26.03 | 0.01 | 0.04% | 26.16 | 26.16 | 26.01 | 29,744 |
| Jun 28 2024 | 26.02 | 0.13 | 0.50% | 26.09 | 26.15 | 25.9648 | 37,231 |
| Jun 27 2024 | 25.89 | 0.01 | 0.04% | 25.99 | 26.0253 | 25.88 | 38,741 |
| Jun 26 2024 | 25.88 | -0.01 | -0.04% | 25.84 | 25.9295 | 25.84 | 12,463 |
| Jun 25 2024 | 25.89 | -0.11 | -0.42% | 25.95 | 25.95 | 25.81 | 135,988 |
| Jun 24 2024 | 26.00 | -0.03 | -0.11% | 26.07 | 26.15 | 25.97 | 19,544 |
| Jun 21 2024 | 26.0294 | -0.10 | -0.39% | 26.08 | 26.11 | 26.01 | 40,107 |
| Jun 20 2024 | 26.1323 | -0.02 | -0.07% | 26.28 | 26.28 | 26.03 | 35,455 |
| Jun 18 2024 | 26.1501 | -0.01 | -0.03% | 26.06 | 26.1867 | 26.06 | 15,563 |
| Jun 17 2024 | 26.1585 | 0.17 | 0.65% | 26.03 | 26.19 | 25.945 | 192,273 |
| Jun 14 2024 | 25.99 | 0.03 | 0.13% | 25.92 | 25.99 | 25.875 | 14,112 |
| Jun 13 2024 | 25.9575 | -0.05 | -0.21% | 26.06 | 26.06 | 25.875 | 74,783 |
| Jun 12 2024 | 26.0113 | 0.31 | 1.19% | 26.04 | 26.1585 | 25.97 | 16,472 |
| Jun 11 2024 | 25.7061 | -0.09 | -0.34% | 25.73 | 25.73 | 25.59 | 89,294 |
| Jun 10 2024 | 25.7926 | 0.18 | 0.70% | 25.65 | 25.8299 | 25.65 | 15,965 |
| Jun 07 2024 | 25.6121 | -0.28 | -1.08% | 25.89 | 25.89 | 25.59 | 27,854 |
| Jun 06 2024 | 25.8927 | 0.14 | 0.55% | 25.80 | 25.95 | 25.80 | 70,089 |
| Jun 05 2024 | 25.75 | 0.40 | 1.56% | 25.63 | 25.75 | 25.53 | 47,281 |
| Jun 04 2024 | 25.3537 | -0.37 | -1.42% | 25.40 | 25.40 | 25.245 | 21,253 |
| Jun 03 2024 | 25.7199 | 0.31 | 1.20% | 25.81 | 25.81 | 25.60 | 16,749 |
| May 31 2024 | 25.4143 | -0.25 | -0.97% | 25.39 | 25.425 | 25.22 | 28,870 |
| May 30 2024 | 25.663 | -0.07 | -0.27% | 25.76 | 25.76 | 25.61 | 134,989 |
| May 29 2024 | 25.7329 | -0.30 | -1.14% | 25.79 | 25.79 | 25.725 | 17,380 |
| May 28 2024 | 26.0309 | 0.06 | 0.23% | 26.11 | 26.14 | 25.97 | 18,479 |
| May 24 2024 | 25.9711 | 0.10 | 0.37% | 26.00 | 26.03 | 25.955 | 12,413 |
| May 23 2024 | 25.875 | -0.10 | -0.37% | 26.11 | 26.11 | 25.835 | 23,634 |
| May 22 2024 | 25.97 | 0.02 | 0.07% | 25.98 | 26.035 | 25.8866 | 25,113 |
| May 21 2024 | 25.9507 | -0.14 | -0.53% | 25.91 | 26.00 | 25.91 | 37,909 |
| May 20 2024 | 26.0894 | -0.04 | -0.16% | 26.07 | 26.13 | 26.03 | 33,108 |
| May 17 2024 | 26.13 | 0.14 | 0.55% | 26.05 | 26.13 | 26.0254 | 34,739 |
| May 16 2024 | 25.9858 | 0.00 | 0.01% | 26.00 | 26.07 | 25.96 | 39,349 |
| May 15 2024 | 25.9837 | 0.26 | 1.03% | 25.93 | 26.00 | 25.80 | 10,772 |
| May 14 2024 | 25.72 | 0.15 | 0.59% | 25.57 | 25.7491 | 25.57 | 15,714 |
| May 13 2024 | 25.5679 | 0.10 | 0.38% | 25.62 | 25.62 | 25.54 | 24,070 |
| May 10 2024 | 25.47 | -0.01 | -0.05% | 25.61 | 25.61 | 25.40 | 18,634 |
| May 09 2024 | 25.4815 | 0.07 | 0.28% | 25.37 | 25.4986 | 25.3654 | 17,694 |
| May 08 2024 | 25.41 | 0.03 | 0.12% | 25.31 | 25.4491 | 25.31 | 67,412 |
| May 07 2024 | 25.38 | -0.11 | -0.43% | 25.38 | 25.44 | 25.37 | 17,170 |
| May 06 2024 | 25.49 | 0.08 | 0.31% | 25.41 | 25.50 | 25.41 | 14,538 |
| May 03 2024 | 25.41 | 0.15 | 0.59% | 25.38 | 25.42 | 25.28 | 9,687 |
| May 02 2024 | 25.26 | 0.60 | 2.43% | 25.00 | 25.31 | 24.93 | 7,876 |
| May 01 2024 | 24.66 | -0.05 | -0.20% | 24.66 | 24.97 | 24.66 | 27,063 |
| Apr 30 2024 | 24.71 | -0.31 | -1.24% | 24.81 | 24.85 | 24.69 | 18,059 |
| Apr 29 2024 | 25.02 | 0.16 | 0.64% | 24.92 | 25.02 | 24.85 | 29,246 |
| Apr 26 2024 | 24.86 | 0.28 | 1.14% | 24.73 | 24.86 | 24.73 | 15,216 |
| Apr 25 2024 | 24.58 | 0.08 | 0.35% | 24.305 | 24.60 | 24.30 | 13,276 |
| Apr 24 2024 | 24.4951 | 0.14 | 0.55% | 24.53 | 24.53 | 24.43 | 61,020 |
| Apr 23 2024 | 24.36 | 0.15 | 0.62% | 24.21 | 24.39 | 24.21 | 14,536 |
| Apr 22 2024 | 24.21 | 0.17 | 0.71% | 24.17 | 24.21 | 23.94 | 464,684 |
