|
|
Closing price on 12/4/2020
|
|
| Open |
17.30 |
| High |
17.50 |
| Low |
17.20 |
| Volume |
2,333,940 |
| Split-adjusted Price |
11.52 |
|
|
DPM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/4/2020
|
-0.05 / -0.29%
|
17.30
|
17.50
|
17.20
|
17.25
|
17.32
|
11.52
|
2,333,940
|
|
|
12/3/2020
|
+0.10 / +0.58%
|
17.20
|
17.30
|
17.15
|
17.30
|
17.25
|
11.56
|
1,506,670
|
|
|
12/2/2020
|
+0.05 / +0.29%
|
17.15
|
17.45
|
17.05
|
17.20
|
17.23
|
11.49
|
2,314,690
|
|
|
12/1/2020
|
0.00 / 0.00%
|
17.00
|
17.20
|
16.80
|
17.15
|
17.03
|
11.46
|
2,315,280
|
|
|
11/30/2020
|
-0.25 / -1.44%
|
17.40
|
17.40
|
17.10
|
17.15
|
17.22
|
11.46
|
1,624,000
|
|
|
11/27/2020
|
+0.10 / +0.58%
|
17.35
|
17.40
|
17.25
|
17.40
|
17.34
|
11.63
|
2,512,000
|
|
|
11/26/2020
|
-0.10 / -0.57%
|
17.45
|
17.45
|
17.20
|
17.30
|
17.30
|
11.56
|
1,223,680
|
|
|
11/25/2020
|
-0.30 / -1.69%
|
17.70
|
17.75
|
17.35
|
17.40
|
17.48
|
11.63
|
1,752,370
|
|
|
11/24/2020
|
+0.55 / +3.21%
|
17.20
|
17.70
|
17.10
|
17.70
|
17.41
|
11.83
|
3,886,880
|
|
|
11/23/2020
|
-0.05 / -0.29%
|
17.10
|
17.35
|
17.10
|
17.15
|
17.21
|
11.46
|
1,846,000
|
|
|
11/20/2020
|
-0.10 / -0.58%
|
17.30
|
17.40
|
17.15
|
17.20
|
17.26
|
11.49
|
2,411,810
|
|
|
11/19/2020
|
-0.05 / -0.29%
|
17.30
|
17.50
|
17.20
|
17.30
|
17.35
|
11.56
|
2,159,800
|
|
|
11/18/2020
|
-0.25 / -1.42%
|
17.55
|
17.60
|
17.35
|
17.35
|
17.41
|
11.59
|
4,251,600
|
|
|
11/17/2020
|
+0.10 / +0.57%
|
17.50
|
17.65
|
17.35
|
17.60
|
17.48
|
11.76
|
2,956,680
|
|
|
11/16/2020
|
-0.30 / -1.69%
|
17.80
|
17.85
|
17.40
|
17.50
|
17.56
|
11.69
|
3,446,640
|
|
|
11/13/2020
|
+0.15 / +0.85%
|
17.60
|
18.20
|
17.50
|
17.80
|
17.85
|
11.89
|
5,159,630
|
|
|
11/12/2020
|
+0.25 / +1.44%
|
17.40
|
17.70
|
17.10
|
17.65
|
17.32
|
11.79
|
2,939,880
|
|
|
11/11/2020
|
-0.05 / -0.29%
|
17.45
|
17.60
|
17.30
|
17.40
|
17.43
|
11.63
|
2,815,470
|
|
|
11/10/2020
|
-0.30 / -1.69%
|
17.65
|
17.65
|
17.25
|
17.45
|
17.41
|
11.66
|
4,411,150
|
|
|
11/9/2020
|
+0.60 / +3.50%
|
17.25
|
17.90
|
17.25
|
17.75
|
17.62
|
11.86
|
5,108,120
|
|
|
11/6/2020
|
+0.05 / +0.29%
|
17.15
|
17.35
|
16.95
|
17.15
|
17.12
|
11.46
|
1,756,660
|
|
|
11/5/2020
|
+0.10 / +0.59%
|
16.95
|
17.55
|
16.95
|
17.10
|
17.28
|
11.42
|
4,146,270
|
|
|
11/4/2020
|
0.00 / 0.00%
|
17.05
|
17.15
|
16.80
|
17.00
|
16.99
|
11.36
|
1,027,070
|
|
|
11/3/2020
|
-0.15 / -0.87%
|
17.10
|
17.15
|
16.90
|
17.00
|
17.01
|
11.36
|
1,633,200
|
|
|
11/2/2020
|
+0.90 / +5.54%
|
16.50
|
17.20
|
16.45
|
17.15
|
16.95
|
11.46
|
3,124,640
|
|
|
10/30/2020
|
+0.35 / +2.20%
|
16.20
|
16.30
|
16.00
|
16.25
|
16.18
|
10.86
|
1,318,960
|
|
|
10/29/2020
|
-0.10 / -0.63%
|
15.90
|
16.30
|
15.80
|
15.90
|
15.98
|
10.62
|
2,240,880
|
|
|
10/28/2020
|
-0.80 / -4.76%
|
16.80
|
16.80
|
16.00
|
16.00
|
16.40
|
10.69
|
3,140,770
|
|
|
10/27/2020
|
-0.15 / -0.88%
|
16.90
|
16.95
|
16.80
|
16.80
|
16.85
|
11.22
|
1,617,260
|
|
|
10/26/2020
|
-0.25 / -1.45%
|
17.25
|
17.30
|
16.95
|
16.95
|
17.10
|
11.32
|
1,381,570
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|