|
|
Closing price on 1/19/2017
|
|
| Open |
23.80 |
| High |
24.00 |
| Low |
23.60 |
| Volume |
752,010 |
| Split-adjusted Price |
11.89 |
|
|
DPM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/19/2017
|
-0.30 / -1.26%
|
23.80
|
24.00
|
23.60
|
23.60
|
23.80
|
11.89
|
752,010
|
|
|
1/18/2017
|
+0.05 / +0.21%
|
23.60
|
24.35
|
23.60
|
23.90
|
23.97
|
12.04
|
323,510
|
|
|
1/17/2017
|
-0.55 / -2.25%
|
24.00
|
24.40
|
23.80
|
23.85
|
24.01
|
12.02
|
909,570
|
|
|
1/16/2017
|
-0.50 / -2.01%
|
24.90
|
25.35
|
24.40
|
24.40
|
24.87
|
12.29
|
714,520
|
|
|
1/13/2017
|
+0.55 / +2.26%
|
24.40
|
25.40
|
24.35
|
24.90
|
24.98
|
12.54
|
1,219,860
|
|
|
1/12/2017
|
+1.45 / +6.33%
|
23.00
|
24.35
|
22.95
|
24.35
|
23.85
|
12.27
|
2,135,570
|
|
|
1/11/2017
|
-0.15 / -0.65%
|
23.00
|
23.00
|
22.70
|
22.90
|
22.84
|
11.54
|
399,900
|
|
|
1/10/2017
|
+0.55 / +2.44%
|
22.60
|
23.30
|
22.60
|
23.05
|
22.99
|
11.61
|
766,510
|
|
|
1/9/2017
|
+0.45 / +2.04%
|
22.10
|
22.60
|
22.05
|
22.50
|
22.37
|
11.34
|
1,101,690
|
|
|
1/6/2017
|
-0.30 / -1.34%
|
22.35
|
22.35
|
22.00
|
22.05
|
22.13
|
11.11
|
934,680
|
|
|
1/5/2017
|
-0.15 / -0.67%
|
22.50
|
22.50
|
22.25
|
22.35
|
22.34
|
11.26
|
605,010
|
|
|
1/4/2017
|
+0.25 / +1.12%
|
22.25
|
22.50
|
22.25
|
22.50
|
22.40
|
11.34
|
257,180
|
|
|
1/3/2017
|
-0.10 / -0.45%
|
22.35
|
22.45
|
22.20
|
22.25
|
22.29
|
11.21
|
447,100
|
|
|
12/30/2016
|
-0.25 / -1.11%
|
22.65
|
22.65
|
22.30
|
22.35
|
22.37
|
11.26
|
797,200
|
|
|
12/29/2016
|
+0.05 / +0.22%
|
22.55
|
22.60
|
22.50
|
22.60
|
22.56
|
11.39
|
474,280
|
|
|
12/28/2016
|
-0.15 / -0.66%
|
22.70
|
22.90
|
22.55
|
22.55
|
22.64
|
11.36
|
584,940
|
|
|
12/27/2016
|
-0.10 / -0.44%
|
22.85
|
22.85
|
22.70
|
22.70
|
22.74
|
11.44
|
432,810
|
|
|
12/26/2016
|
+0.05 / +0.22%
|
23.00
|
23.00
|
22.75
|
22.80
|
22.81
|
11.49
|
497,290
|
|
|
12/23/2016
|
-0.20 / -0.87%
|
23.00
|
23.00
|
22.75
|
22.75
|
22.85
|
11.46
|
579,940
|
|
|
12/22/2016
|
+0.05 / +0.22%
|
22.95
|
23.10
|
22.85
|
22.95
|
22.93
|
11.56
|
494,070
|
|
|
12/21/2016
|
-0.10 / -0.43%
|
22.90
|
23.05
|
22.80
|
22.90
|
22.94
|
11.54
|
387,510
|
|
|
12/20/2016
|
-0.15 / -0.65%
|
23.20
|
23.40
|
22.80
|
23.00
|
23.03
|
11.59
|
485,430
|
|
|
12/19/2016
|
+0.20 / +0.87%
|
23.20
|
23.45
|
23.10
|
23.15
|
23.28
|
11.66
|
475,910
|
|
|
12/16/2016
|
+0.05 / +0.22%
|
23.00
|
23.15
|
22.90
|
22.95
|
22.97
|
11.56
|
1,250,850
|
|
|
12/15/2016
|
+0.40 / +1.78%
|
22.65
|
23.20
|
22.50
|
22.90
|
22.94
|
11.54
|
559,230
|
|
|
12/14/2016
|
+0.25 / +1.12%
|
22.25
|
22.60
|
22.25
|
22.50
|
22.38
|
11.34
|
669,380
|
|
|
12/13/2016
|
-0.35 / -1.55%
|
22.60
|
22.60
|
22.20
|
22.25
|
22.40
|
11.21
|
720,960
|
|
|
12/12/2016
|
+0.10 / +0.44%
|
22.50
|
22.65
|
22.40
|
22.60
|
22.53
|
11.39
|
661,960
|
|
|
12/9/2016
|
-0.30 / -1.32%
|
22.80
|
23.00
|
22.30
|
22.50
|
22.71
|
11.34
|
1,079,550
|
|
|
12/8/2016
|
-0.55 / -2.36%
|
23.40
|
23.40
|
22.75
|
22.80
|
23.03
|
11.49
|
583,980
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|