|
Closing price on 11/20/2019
|
|
| Open |
13.60 |
| High |
13.90 |
| Low |
13.60 |
| Volume |
119,040 |
| Split-adjusted Price |
8.41 |
|
|
DPM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/20/2019
|
0.00 / 0.00%
|
13.60
|
13.90
|
13.60
|
13.70
|
13.67
|
8.41
|
119,040
|
|
|
11/19/2019
|
-0.25 / -1.79%
|
13.90
|
14.00
|
13.50
|
13.70
|
13.72
|
8.41
|
270,210
|
|
|
11/18/2019
|
-0.05 / -0.36%
|
14.00
|
14.05
|
13.85
|
13.95
|
13.93
|
8.57
|
85,310
|
|
|
11/15/2019
|
-0.05 / -0.36%
|
14.15
|
14.15
|
13.95
|
14.00
|
14.01
|
8.60
|
310,270
|
|
|
11/14/2019
|
+0.05 / +0.36%
|
14.00
|
14.20
|
13.90
|
14.05
|
14.08
|
8.63
|
301,100
|
|
|
11/13/2019
|
-0.20 / -1.41%
|
14.40
|
14.40
|
13.95
|
14.00
|
14.11
|
8.60
|
306,730
|
|
|
11/12/2019
|
+0.50 / +3.65%
|
13.70
|
14.20
|
13.65
|
14.20
|
13.92
|
8.72
|
416,970
|
|
|
11/11/2019
|
-0.05 / -0.36%
|
13.70
|
13.80
|
13.65
|
13.70
|
13.69
|
8.41
|
136,200
|
|
|
11/8/2019
|
-0.05 / -0.36%
|
13.90
|
13.90
|
13.65
|
13.75
|
13.77
|
8.45
|
281,580
|
|
|
11/7/2019
|
+0.05 / +0.36%
|
13.75
|
13.95
|
13.70
|
13.80
|
13.83
|
8.48
|
237,560
|
|
|
11/6/2019
|
+0.10 / +0.73%
|
13.60
|
13.75
|
13.50
|
13.75
|
13.62
|
8.45
|
144,700
|
|
|
11/5/2019
|
0.00 / 0.00%
|
13.65
|
13.70
|
13.40
|
13.65
|
13.50
|
8.38
|
427,410
|
|
|
11/4/2019
|
-0.25 / -1.80%
|
13.90
|
13.90
|
13.60
|
13.65
|
13.69
|
8.38
|
351,270
|
|
|
11/1/2019
|
+0.25 / +1.83%
|
13.65
|
13.90
|
13.65
|
13.90
|
13.76
|
8.54
|
203,190
|
|
|
10/31/2019
|
-0.35 / -2.50%
|
14.00
|
14.10
|
13.60
|
13.65
|
13.79
|
8.38
|
566,720
|
|
|
10/30/2019
|
-0.20 / -1.41%
|
14.20
|
14.25
|
14.00
|
14.00
|
14.09
|
8.60
|
219,260
|
|
|
10/29/2019
|
+0.20 / +1.43%
|
14.00
|
14.30
|
13.95
|
14.20
|
14.10
|
8.72
|
307,340
|
|
|
10/28/2019
|
-0.05 / -0.36%
|
14.05
|
14.30
|
14.00
|
14.00
|
14.11
|
8.60
|
214,860
|
|
|
10/25/2019
|
-0.30 / -2.09%
|
14.30
|
14.35
|
14.05
|
14.05
|
14.19
|
8.63
|
253,730
|
|
|
10/24/2019
|
-0.05 / -0.35%
|
14.50
|
14.50
|
14.30
|
14.35
|
14.39
|
8.81
|
189,340
|
|
|
10/23/2019
|
+0.30 / +2.13%
|
14.10
|
14.40
|
14.00
|
14.40
|
14.23
|
8.84
|
316,450
|
|
|
10/22/2019
|
-0.55 / -3.75%
|
14.50
|
14.50
|
13.85
|
14.10
|
14.11
|
8.66
|
913,380
|
|
|
10/21/2019
|
-0.30 / -2.01%
|
14.90
|
15.00
|
14.60
|
14.65
|
14.70
|
9.00
|
343,090
|
|
|
10/18/2019
|
+0.15 / +1.01%
|
14.80
|
15.10
|
14.80
|
14.95
|
14.92
|
9.18
|
291,600
|
|
|
10/17/2019
|
-0.30 / -1.99%
|
15.20
|
15.30
|
14.80
|
14.80
|
14.93
|
9.09
|
534,700
|
|
|
10/16/2019
|
-0.20 / -1.31%
|
15.20
|
15.40
|
15.00
|
15.10
|
15.21
|
9.27
|
454,170
|
|
|
10/15/2019
|
+0.70 / +4.79%
|
14.50
|
15.30
|
14.50
|
15.30
|
15.03
|
9.40
|
1,247,170
|
|
|
10/14/2019
|
+0.15 / +1.04%
|
14.45
|
14.70
|
14.45
|
14.60
|
14.56
|
8.97
|
232,400
|
|
|
10/11/2019
|
0.00 / 0.00%
|
14.45
|
14.65
|
14.40
|
14.45
|
14.49
|
8.88
|
228,830
|
|
|
10/10/2019
|
-0.30 / -2.03%
|
14.75
|
14.80
|
14.45
|
14.45
|
14.63
|
8.88
|
469,380
|
|
|