|
Closing price on 11/27/2019
|
|
| Open |
12.80 |
| High |
13.20 |
| Low |
12.80 |
| Volume |
213,400 |
| Split-adjusted Price |
4.44 |
|
|
DPM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/27/2019
|
+0.25 / +1.95%
|
12.80
|
13.20
|
12.80
|
13.05
|
13.12
|
4.44
|
213,400
|
|
|
11/26/2019
|
-0.45 / -3.40%
|
13.25
|
13.30
|
12.80
|
12.80
|
12.95
|
4.35
|
684,460
|
|
|
11/25/2019
|
+0.10 / +0.76%
|
13.15
|
13.25
|
13.10
|
13.25
|
13.17
|
4.50
|
286,170
|
|
|
11/22/2019
|
+0.10 / +0.77%
|
13.10
|
13.60
|
13.10
|
13.15
|
13.36
|
4.47
|
337,910
|
|
|
11/21/2019
|
-0.65 / -4.74%
|
13.60
|
13.75
|
13.05
|
13.05
|
13.30
|
4.44
|
289,670
|
|
|
11/20/2019
|
0.00 / 0.00%
|
13.60
|
13.90
|
13.60
|
13.70
|
13.67
|
4.66
|
119,040
|
|
|
11/19/2019
|
-0.25 / -1.79%
|
13.90
|
14.00
|
13.50
|
13.70
|
13.72
|
4.66
|
270,210
|
|
|
11/18/2019
|
-0.05 / -0.36%
|
14.00
|
14.05
|
13.85
|
13.95
|
13.93
|
4.74
|
85,310
|
|
|
11/15/2019
|
-0.05 / -0.36%
|
14.15
|
14.15
|
13.95
|
14.00
|
14.01
|
4.76
|
310,270
|
|
|
11/14/2019
|
+0.05 / +0.36%
|
14.00
|
14.20
|
13.90
|
14.05
|
14.08
|
4.78
|
301,100
|
|
|
11/13/2019
|
-0.20 / -1.41%
|
14.40
|
14.40
|
13.95
|
14.00
|
14.11
|
4.76
|
306,730
|
|
|
11/12/2019
|
+0.50 / +3.65%
|
13.70
|
14.20
|
13.65
|
14.20
|
13.92
|
4.83
|
416,970
|
|
|
11/11/2019
|
-0.05 / -0.36%
|
13.70
|
13.80
|
13.65
|
13.70
|
13.69
|
4.66
|
136,200
|
|
|
11/8/2019
|
-0.05 / -0.36%
|
13.90
|
13.90
|
13.65
|
13.75
|
13.77
|
4.67
|
281,580
|
|
|
11/7/2019
|
+0.05 / +0.36%
|
13.75
|
13.95
|
13.70
|
13.80
|
13.83
|
4.69
|
237,560
|
|
|
11/6/2019
|
+0.10 / +0.73%
|
13.60
|
13.75
|
13.50
|
13.75
|
13.62
|
4.67
|
144,700
|
|
|
11/5/2019
|
0.00 / 0.00%
|
13.65
|
13.70
|
13.40
|
13.65
|
13.50
|
4.64
|
427,410
|
|
|
11/4/2019
|
-0.25 / -1.80%
|
13.90
|
13.90
|
13.60
|
13.65
|
13.69
|
4.64
|
351,270
|
|
|
11/1/2019
|
+0.25 / +1.83%
|
13.65
|
13.90
|
13.65
|
13.90
|
13.76
|
4.72
|
203,190
|
|
|
10/31/2019
|
-0.35 / -2.50%
|
14.00
|
14.10
|
13.60
|
13.65
|
13.79
|
4.64
|
566,720
|
|
|
10/30/2019
|
-0.20 / -1.41%
|
14.20
|
14.25
|
14.00
|
14.00
|
14.09
|
4.76
|
219,260
|
|
|
10/29/2019
|
+0.20 / +1.43%
|
14.00
|
14.30
|
13.95
|
14.20
|
14.10
|
4.83
|
307,340
|
|
|
10/28/2019
|
-0.05 / -0.36%
|
14.05
|
14.30
|
14.00
|
14.00
|
14.11
|
4.76
|
214,860
|
|
|
10/25/2019
|
-0.30 / -2.09%
|
14.30
|
14.35
|
14.05
|
14.05
|
14.19
|
4.78
|
253,730
|
|
|
10/24/2019
|
-0.05 / -0.35%
|
14.50
|
14.50
|
14.30
|
14.35
|
14.39
|
4.88
|
189,340
|
|
|
10/23/2019
|
+0.30 / +2.13%
|
14.10
|
14.40
|
14.00
|
14.40
|
14.23
|
4.89
|
316,450
|
|
|
10/22/2019
|
-0.55 / -3.75%
|
14.50
|
14.50
|
13.85
|
14.10
|
14.11
|
4.79
|
913,380
|
|
|
10/21/2019
|
-0.30 / -2.01%
|
14.90
|
15.00
|
14.60
|
14.65
|
14.70
|
4.98
|
343,090
|
|
|
10/18/2019
|
+0.15 / +1.01%
|
14.80
|
15.10
|
14.80
|
14.95
|
14.92
|
5.08
|
291,600
|
|
|
10/17/2019
|
-0.30 / -1.99%
|
15.20
|
15.30
|
14.80
|
14.80
|
14.93
|
5.03
|
534,700
|
|
|