|
|
Closing price on 1/16/2018
|
|
| Open |
22.45 |
| High |
23.25 |
| Low |
22.40 |
| Volume |
2,839,600 |
| Split-adjusted Price |
12.73 |
|
|
DPM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/16/2018
|
+0.90 / +4.05%
|
22.45
|
23.25
|
22.40
|
23.10
|
22.97
|
12.73
|
2,839,600
|
|
|
1/15/2018
|
+0.45 / +2.07%
|
21.80
|
22.20
|
21.80
|
22.20
|
21.99
|
12.23
|
1,265,700
|
|
|
1/12/2018
|
-0.35 / -1.58%
|
22.00
|
22.10
|
21.75
|
21.75
|
21.90
|
11.98
|
1,005,630
|
|
|
1/11/2018
|
-0.20 / -0.90%
|
22.30
|
22.30
|
21.95
|
22.10
|
22.09
|
12.18
|
934,970
|
|
|
1/10/2018
|
+0.40 / +1.83%
|
21.90
|
22.40
|
21.90
|
22.30
|
22.21
|
12.29
|
1,034,910
|
|
|
1/9/2018
|
+0.15 / +0.69%
|
21.55
|
22.20
|
21.55
|
21.90
|
21.88
|
12.07
|
932,250
|
|
|
1/8/2018
|
-0.05 / -0.23%
|
21.90
|
21.90
|
21.60
|
21.75
|
21.68
|
11.98
|
723,200
|
|
|
1/5/2018
|
-0.45 / -2.02%
|
22.30
|
22.30
|
21.80
|
21.80
|
22.05
|
12.01
|
864,980
|
|
|
1/4/2018
|
+0.05 / +0.23%
|
22.40
|
22.40
|
21.95
|
22.25
|
22.14
|
12.26
|
1,440,430
|
|
|
1/3/2018
|
+0.55 / +2.54%
|
21.60
|
22.20
|
21.60
|
22.20
|
21.97
|
12.23
|
1,931,300
|
|
|
1/2/2018
|
+0.15 / +0.70%
|
21.50
|
21.65
|
21.30
|
21.65
|
21.49
|
11.93
|
1,160,980
|
|
|
12/29/2017
|
+0.30 / +1.42%
|
21.20
|
21.75
|
21.10
|
21.50
|
21.53
|
11.85
|
2,155,410
|
|
|
12/28/2017
|
+0.60 / +2.91%
|
20.70
|
21.25
|
20.70
|
21.20
|
21.07
|
11.68
|
1,465,120
|
|
|
12/27/2017
|
+0.15 / +0.73%
|
20.50
|
20.85
|
20.45
|
20.60
|
20.59
|
11.35
|
973,340
|
|
|
12/26/2017
|
-0.05 / -0.24%
|
20.50
|
20.85
|
20.30
|
20.45
|
20.41
|
11.27
|
945,200
|
|
|
12/25/2017
|
-0.55 / -2.61%
|
20.90
|
20.90
|
20.35
|
20.50
|
20.54
|
11.30
|
794,400
|
|
|
12/22/2017
|
-0.15 / -0.71%
|
21.50
|
21.75
|
21.00
|
21.05
|
21.34
|
11.60
|
728,520
|
|
|
12/21/2017
|
-0.85 / -3.85%
|
21.50
|
21.50
|
21.00
|
21.20
|
21.25
|
11.68
|
1,181,160
|
|
|
12/20/2017
|
-0.45 / -2.00%
|
22.40
|
22.45
|
22.00
|
22.05
|
22.18
|
11.60
|
1,451,560
|
|
|
12/19/2017
|
+0.50 / +2.27%
|
22.20
|
22.65
|
22.05
|
22.50
|
22.36
|
11.83
|
1,257,610
|
|
|
12/18/2017
|
+0.55 / +2.56%
|
21.90
|
22.20
|
21.70
|
22.00
|
22.00
|
11.57
|
822,850
|
|
|
12/15/2017
|
+0.15 / +0.70%
|
21.55
|
22.00
|
21.40
|
21.45
|
21.50
|
11.28
|
3,920,520
|
|
|
12/14/2017
|
0.00 / 0.00%
|
21.30
|
21.45
|
21.25
|
21.30
|
21.34
|
11.20
|
295,190
|
|
|
12/13/2017
|
+0.30 / +1.43%
|
21.10
|
21.40
|
21.00
|
21.30
|
21.26
|
11.20
|
1,015,280
|
|
|
12/12/2017
|
-0.10 / -0.47%
|
21.20
|
21.25
|
20.80
|
21.00
|
21.06
|
11.05
|
327,000
|
|
|
12/11/2017
|
-0.20 / -0.94%
|
21.30
|
21.30
|
21.00
|
21.10
|
21.13
|
11.10
|
318,170
|
|
|
12/8/2017
|
+0.20 / +0.95%
|
21.10
|
21.35
|
21.10
|
21.30
|
21.22
|
11.20
|
542,320
|
|
|
12/7/2017
|
-0.25 / -1.17%
|
21.35
|
21.40
|
21.00
|
21.10
|
21.18
|
11.10
|
579,990
|
|
|
12/6/2017
|
-0.25 / -1.16%
|
21.65
|
21.65
|
21.15
|
21.35
|
21.38
|
11.23
|
683,870
|
|
|
12/5/2017
|
0.00 / 0.00%
|
21.70
|
21.80
|
21.50
|
21.60
|
21.61
|
11.36
|
773,360
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|