Closing price on 10/2/2019
|
|
Open |
13.55 |
High |
13.55 |
Low |
13.30 |
Volume |
569,220 |
Split-adjusted Price |
8.17 |
|
|
DPM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/2/2019
|
-0.25 / -1.85%
|
13.55
|
13.55
|
13.30
|
13.30
|
13.41
|
8.17
|
569,220
|
|
10/1/2019
|
+0.20 / +1.50%
|
13.30
|
13.55
|
13.30
|
13.55
|
13.40
|
8.32
|
294,320
|
|
9/30/2019
|
-0.20 / -1.48%
|
13.60
|
13.65
|
13.30
|
13.35
|
13.47
|
8.20
|
496,130
|
|
9/27/2019
|
-0.05 / -0.37%
|
13.60
|
13.65
|
13.50
|
13.55
|
13.60
|
8.32
|
630,470
|
|
9/26/2019
|
+0.55 / +4.21%
|
13.10
|
13.60
|
13.05
|
13.60
|
13.44
|
8.35
|
966,230
|
|
9/25/2019
|
0.00 / 0.00%
|
13.05
|
13.15
|
13.05
|
13.05
|
13.08
|
8.02
|
199,170
|
|
9/24/2019
|
-0.10 / -0.76%
|
13.25
|
13.25
|
13.05
|
13.05
|
13.16
|
8.02
|
237,440
|
|
9/23/2019
|
-0.15 / -1.13%
|
13.35
|
13.35
|
13.15
|
13.15
|
13.22
|
8.08
|
134,100
|
|
9/20/2019
|
+0.15 / +1.14%
|
13.15
|
13.35
|
13.15
|
13.30
|
13.26
|
8.17
|
246,120
|
|
9/19/2019
|
-0.05 / -0.38%
|
13.25
|
13.25
|
13.15
|
13.15
|
13.16
|
8.08
|
187,040
|
|
9/18/2019
|
+0.20 / +1.54%
|
13.05
|
13.30
|
13.05
|
13.20
|
13.21
|
8.11
|
1,786,361
|
|
9/17/2019
|
-0.05 / -0.38%
|
13.00
|
13.05
|
13.00
|
13.00
|
13.01
|
7.98
|
405,920
|
|
9/16/2019
|
+0.05 / +0.38%
|
13.00
|
13.10
|
12.95
|
13.05
|
13.01
|
8.02
|
641,000
|
|
9/13/2019
|
+0.05 / +0.39%
|
13.00
|
13.05
|
12.95
|
13.00
|
13.00
|
7.98
|
314,330
|
|
9/12/2019
|
+0.20 / +1.57%
|
12.85
|
13.05
|
12.85
|
12.95
|
12.97
|
7.95
|
469,320
|
|
9/11/2019
|
-0.45 / -3.41%
|
13.30
|
13.30
|
12.60
|
12.75
|
12.94
|
7.83
|
482,000
|
|
9/10/2019
|
-0.15 / -1.12%
|
13.35
|
13.40
|
13.20
|
13.20
|
13.33
|
8.11
|
346,930
|
|
9/9/2019
|
0.00 / 0.00%
|
13.35
|
13.50
|
13.35
|
13.35
|
13.38
|
8.20
|
246,300
|
|
9/6/2019
|
-0.15 / -1.11%
|
13.50
|
13.55
|
13.35
|
13.35
|
13.44
|
8.20
|
324,510
|
|
9/5/2019
|
-0.15 / -1.10%
|
13.60
|
13.60
|
13.45
|
13.50
|
13.52
|
8.29
|
291,640
|
|
9/4/2019
|
0.00 / 0.00%
|
13.60
|
13.65
|
13.50
|
13.65
|
13.58
|
8.38
|
257,430
|
|
9/3/2019
|
-0.05 / -0.36%
|
13.60
|
13.70
|
13.50
|
13.65
|
13.59
|
8.38
|
274,860
|
|
8/30/2019
|
+0.25 / +1.86%
|
13.45
|
13.70
|
13.45
|
13.70
|
13.60
|
8.41
|
426,770
|
|
8/29/2019
|
+0.20 / +1.51%
|
13.25
|
13.45
|
13.25
|
13.45
|
13.36
|
8.26
|
242,740
|
|
8/28/2019
|
-0.20 / -1.49%
|
13.45
|
13.50
|
13.20
|
13.25
|
13.33
|
8.14
|
650,140
|
|
8/27/2019
|
-0.15 / -1.10%
|
13.70
|
13.70
|
13.45
|
13.45
|
13.52
|
8.26
|
537,660
|
|
8/26/2019
|
-0.25 / -1.81%
|
13.75
|
13.80
|
13.50
|
13.60
|
13.59
|
8.35
|
862,800
|
|
8/23/2019
|
+0.20 / +1.47%
|
13.65
|
13.90
|
13.65
|
13.85
|
13.75
|
8.51
|
352,360
|
|
8/22/2019
|
0.00 / 0.00%
|
13.65
|
13.90
|
13.55
|
13.65
|
13.66
|
8.38
|
487,350
|
|
8/21/2019
|
-0.10 / -0.73%
|
13.75
|
13.80
|
13.65
|
13.65
|
13.70
|
8.38
|
375,510
|
|
|