|
Closing price on 1/29/2019
|
|
| Open |
22.20 |
| High |
22.90 |
| Low |
21.75 |
| Volume |
610,910 |
| Split-adjusted Price |
13.34 |
|
|
DPM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/29/2019
|
+0.70 / +3.15%
|
22.20
|
22.90
|
21.75
|
22.90
|
22.24
|
13.34
|
610,910
|
|
|
1/28/2019
|
+0.30 / +1.37%
|
21.80
|
22.40
|
21.70
|
22.20
|
22.06
|
12.93
|
257,550
|
|
|
1/25/2019
|
-0.65 / -2.88%
|
22.55
|
22.55
|
21.90
|
21.90
|
22.03
|
12.76
|
553,560
|
|
|
1/24/2019
|
-0.30 / -1.31%
|
22.85
|
22.85
|
22.35
|
22.55
|
22.60
|
13.14
|
549,340
|
|
|
1/23/2019
|
+0.05 / +0.22%
|
22.80
|
22.95
|
22.60
|
22.85
|
22.85
|
13.31
|
468,580
|
|
|
1/22/2019
|
+0.25 / +1.11%
|
22.55
|
23.10
|
22.35
|
22.80
|
22.74
|
13.28
|
1,387,000
|
|
|
1/21/2019
|
-0.65 / -2.80%
|
23.00
|
23.00
|
22.55
|
22.55
|
22.75
|
13.14
|
443,150
|
|
|
1/18/2019
|
+0.45 / +1.98%
|
22.70
|
23.20
|
22.50
|
23.20
|
22.85
|
13.52
|
757,200
|
|
|
1/17/2019
|
+0.65 / +2.94%
|
22.10
|
22.95
|
22.10
|
22.75
|
22.59
|
13.25
|
1,264,490
|
|
|
1/16/2019
|
+0.10 / +0.45%
|
22.20
|
22.30
|
21.90
|
22.10
|
22.05
|
12.87
|
291,560
|
|
|
1/15/2019
|
+0.70 / +3.29%
|
21.40
|
22.00
|
21.20
|
22.00
|
21.57
|
12.82
|
743,000
|
|
|
1/14/2019
|
-0.05 / -0.23%
|
21.20
|
21.45
|
21.15
|
21.30
|
21.25
|
12.41
|
241,320
|
|
|
1/11/2019
|
-0.20 / -0.93%
|
21.55
|
21.55
|
21.10
|
21.35
|
21.41
|
12.44
|
311,560
|
|
|
1/10/2019
|
+0.15 / +0.70%
|
21.00
|
21.70
|
21.00
|
21.55
|
21.41
|
12.55
|
614,940
|
|
|
1/9/2019
|
+0.05 / +0.23%
|
21.50
|
21.60
|
21.35
|
21.40
|
21.49
|
12.47
|
257,190
|
|
|
1/8/2019
|
-0.45 / -2.06%
|
21.80
|
21.80
|
21.20
|
21.35
|
21.41
|
12.44
|
156,460
|
|
|
1/7/2019
|
+0.20 / +0.93%
|
21.40
|
21.90
|
21.40
|
21.80
|
21.75
|
12.70
|
228,190
|
|
|
1/4/2019
|
+0.60 / +2.86%
|
20.90
|
21.60
|
20.50
|
21.60
|
21.23
|
12.58
|
683,510
|
|
|
1/3/2019
|
-1.00 / -4.55%
|
21.90
|
22.20
|
21.00
|
21.00
|
21.50
|
12.23
|
738,890
|
|
|
1/2/2019
|
-0.30 / -1.35%
|
22.10
|
22.45
|
21.70
|
22.00
|
22.02
|
12.82
|
432,250
|
|
|
12/28/2018
|
-0.30 / -1.33%
|
22.55
|
22.60
|
22.25
|
22.30
|
22.41
|
12.99
|
343,280
|
|
|
12/27/2018
|
-0.10 / -0.44%
|
22.80
|
22.95
|
22.50
|
22.60
|
22.65
|
13.17
|
559,210
|
|
|
12/26/2018
|
-0.05 / -0.22%
|
22.50
|
23.00
|
22.50
|
22.70
|
22.76
|
13.22
|
445,510
|
|
|
12/25/2018
|
+0.75 / +3.41%
|
21.70
|
22.75
|
21.60
|
22.75
|
22.10
|
13.25
|
964,050
|
|
|
12/24/2018
|
+0.50 / +2.33%
|
21.60
|
22.15
|
21.60
|
22.00
|
21.99
|
12.82
|
1,146,110
|
|
|
12/21/2018
|
-0.25 / -1.15%
|
21.50
|
21.80
|
21.35
|
21.50
|
21.58
|
12.53
|
492,080
|
|
|
12/20/2018
|
+0.75 / +3.57%
|
20.75
|
21.80
|
20.75
|
21.75
|
21.33
|
12.67
|
542,450
|
|
|
12/19/2018
|
+0.05 / +0.24%
|
20.95
|
21.10
|
20.70
|
21.00
|
20.94
|
12.23
|
292,460
|
|
|
12/18/2018
|
0.00 / 0.00%
|
20.95
|
21.10
|
20.60
|
20.95
|
20.91
|
12.20
|
383,560
|
|
|
12/17/2018
|
-0.45 / -2.10%
|
21.40
|
21.40
|
20.95
|
20.95
|
21.11
|
12.20
|
183,050
|
|
|