|
Closing price on 1/19/2016
|
|
| Open |
27.20 |
| High |
27.50 |
| Low |
27.20 |
| Volume |
335,870 |
| Split-adjusted Price |
12.18 |
|
|
DPM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/19/2016
|
+0.20 / +0.74%
|
27.20
|
27.50
|
27.20
|
27.40
|
27.34
|
12.18
|
335,870
|
|
|
1/18/2016
|
-0.70 / -2.51%
|
27.00
|
27.30
|
26.80
|
27.20
|
27.03
|
12.09
|
835,150
|
|
|
1/15/2016
|
-0.40 / -1.41%
|
28.30
|
28.50
|
27.70
|
27.90
|
28.00
|
12.40
|
730,700
|
|
|
1/14/2016
|
-0.20 / -0.70%
|
28.40
|
28.50
|
28.00
|
28.30
|
28.32
|
12.58
|
939,430
|
|
|
1/13/2016
|
0.00 / 0.00%
|
28.60
|
28.70
|
28.50
|
28.50
|
28.55
|
12.67
|
562,420
|
|
|
1/12/2016
|
+0.10 / +0.35%
|
28.50
|
28.60
|
28.30
|
28.50
|
28.46
|
12.67
|
275,840
|
|
|
1/11/2016
|
-0.40 / -1.39%
|
28.80
|
28.80
|
28.40
|
28.40
|
28.56
|
12.63
|
1,012,310
|
|
|
1/8/2016
|
0.00 / 0.00%
|
28.80
|
28.90
|
28.30
|
28.80
|
28.59
|
12.80
|
942,380
|
|
|
1/7/2016
|
-0.60 / -2.04%
|
29.40
|
29.40
|
28.50
|
28.80
|
28.94
|
12.80
|
634,450
|
|
|
1/6/2016
|
+0.70 / +2.44%
|
28.90
|
29.40
|
28.70
|
29.40
|
29.13
|
13.07
|
962,260
|
|
|
1/5/2016
|
+0.30 / +1.06%
|
28.50
|
29.00
|
28.40
|
28.70
|
28.69
|
12.76
|
652,840
|
|
|
1/4/2016
|
-0.70 / -2.41%
|
29.10
|
29.10
|
28.40
|
28.40
|
28.59
|
12.63
|
680,300
|
|
|
12/31/2015
|
+0.10 / +0.34%
|
29.10
|
29.10
|
28.80
|
29.10
|
29.02
|
12.94
|
654,430
|
|
|
12/30/2015
|
0.00 / 0.00%
|
29.20
|
29.20
|
28.90
|
29.00
|
29.04
|
12.89
|
462,480
|
|
|
12/29/2015
|
+0.40 / +1.40%
|
28.70
|
29.00
|
28.60
|
29.00
|
28.81
|
12.89
|
670,550
|
|
|
12/28/2015
|
-2.80 / -8.92%
|
29.30
|
29.30
|
28.50
|
28.60
|
28.81
|
12.71
|
1,154,680
|
|
|
12/25/2015
|
-0.10 / -0.32%
|
31.50
|
31.60
|
31.30
|
31.40
|
31.45
|
12.85
|
900,260
|
|
|
12/24/2015
|
-0.10 / -0.32%
|
31.60
|
31.70
|
31.50
|
31.50
|
31.58
|
12.89
|
811,840
|
|
|
12/23/2015
|
-0.10 / -0.32%
|
31.50
|
31.60
|
31.30
|
31.60
|
31.46
|
12.93
|
1,332,660
|
|
|
12/22/2015
|
+0.10 / +0.32%
|
31.80
|
31.80
|
31.60
|
31.70
|
31.70
|
12.97
|
911,870
|
|
|
12/21/2015
|
+1.00 / +3.27%
|
31.30
|
31.80
|
31.10
|
31.60
|
31.49
|
12.93
|
1,461,000
|
|
|
12/18/2015
|
-1.10 / -3.47%
|
31.90
|
31.90
|
30.60
|
30.60
|
30.90
|
12.52
|
4,925,100
|
|
|
12/17/2015
|
+0.20 / +0.63%
|
31.90
|
31.90
|
31.50
|
31.70
|
31.75
|
12.97
|
502,340
|
|
|
12/16/2015
|
-0.20 / -0.63%
|
31.80
|
31.80
|
31.50
|
31.50
|
31.63
|
12.89
|
634,550
|
|
|
12/15/2015
|
-0.20 / -0.63%
|
32.10
|
32.10
|
31.50
|
31.70
|
31.80
|
12.97
|
258,440
|
|
|
12/14/2015
|
+0.30 / +0.95%
|
32.00
|
32.50
|
31.70
|
31.90
|
32.02
|
13.05
|
868,960
|
|
|
12/11/2015
|
+0.80 / +2.60%
|
30.80
|
32.00
|
30.50
|
31.60
|
31.17
|
12.93
|
865,240
|
|
|
12/10/2015
|
-0.20 / -0.65%
|
31.10
|
31.30
|
30.80
|
30.80
|
30.92
|
12.60
|
286,080
|
|
|
12/9/2015
|
-0.50 / -1.59%
|
31.50
|
31.50
|
30.90
|
31.00
|
31.12
|
12.68
|
791,650
|
|
|
12/8/2015
|
+0.20 / +0.64%
|
31.40
|
31.50
|
31.00
|
31.50
|
31.23
|
12.89
|
309,110
|
|
|