|
|
Closing price on 12/8/2017
|
|
| Open |
21.10 |
| High |
21.35 |
| Low |
21.10 |
| Volume |
542,320 |
| Split-adjusted Price |
11.20 |
|
|
DPM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/8/2017
|
+0.20 / +0.95%
|
21.10
|
21.35
|
21.10
|
21.30
|
21.22
|
11.20
|
542,320
|
|
|
12/7/2017
|
-0.25 / -1.17%
|
21.35
|
21.40
|
21.00
|
21.10
|
21.18
|
11.10
|
579,990
|
|
|
12/6/2017
|
-0.25 / -1.16%
|
21.65
|
21.65
|
21.15
|
21.35
|
21.38
|
11.23
|
683,870
|
|
|
12/5/2017
|
0.00 / 0.00%
|
21.70
|
21.80
|
21.50
|
21.60
|
21.61
|
11.36
|
773,360
|
|
|
12/4/2017
|
0.00 / 0.00%
|
21.60
|
21.85
|
21.40
|
21.60
|
21.64
|
11.36
|
730,480
|
|
|
12/1/2017
|
+0.10 / +0.47%
|
21.50
|
21.70
|
21.35
|
21.60
|
21.52
|
11.36
|
400,910
|
|
|
11/30/2017
|
+0.30 / +1.42%
|
21.50
|
21.65
|
21.40
|
21.50
|
21.52
|
11.31
|
1,057,630
|
|
|
11/29/2017
|
+0.25 / +1.19%
|
21.00
|
21.80
|
20.90
|
21.20
|
21.24
|
11.15
|
1,512,320
|
|
|
11/28/2017
|
-0.20 / -0.95%
|
21.20
|
21.20
|
20.75
|
20.95
|
20.95
|
11.02
|
519,160
|
|
|
11/27/2017
|
+0.15 / +0.71%
|
20.95
|
21.15
|
20.80
|
21.15
|
20.94
|
11.12
|
461,570
|
|
|
11/24/2017
|
-0.15 / -0.71%
|
21.10
|
21.10
|
20.80
|
21.00
|
20.86
|
11.05
|
695,220
|
|
|
11/23/2017
|
-0.05 / -0.24%
|
21.00
|
21.50
|
21.00
|
21.15
|
21.25
|
11.12
|
658,300
|
|
|
11/22/2017
|
+0.40 / +1.92%
|
20.80
|
21.20
|
20.70
|
21.20
|
20.96
|
11.15
|
456,320
|
|
|
11/21/2017
|
-0.25 / -1.19%
|
20.95
|
21.00
|
20.55
|
20.80
|
20.78
|
10.94
|
379,780
|
|
|
11/20/2017
|
+0.05 / +0.24%
|
21.10
|
21.20
|
20.90
|
21.05
|
21.04
|
11.07
|
339,530
|
|
|
11/17/2017
|
-0.25 / -1.18%
|
21.25
|
21.50
|
20.80
|
21.00
|
21.16
|
11.05
|
557,360
|
|
|
11/16/2017
|
+0.65 / +3.16%
|
20.60
|
21.25
|
20.45
|
21.25
|
20.69
|
11.18
|
646,690
|
|
|
11/15/2017
|
+0.10 / +0.49%
|
20.40
|
20.65
|
20.40
|
20.60
|
20.52
|
10.84
|
308,380
|
|
|
11/14/2017
|
-0.30 / -1.44%
|
20.80
|
20.85
|
20.45
|
20.50
|
20.57
|
10.78
|
313,910
|
|
|
11/13/2017
|
+0.15 / +0.73%
|
20.65
|
20.90
|
20.60
|
20.80
|
20.77
|
10.94
|
682,130
|
|
|
11/10/2017
|
+0.05 / +0.24%
|
20.60
|
20.65
|
20.45
|
20.65
|
20.58
|
10.86
|
354,250
|
|
|
11/9/2017
|
+0.20 / +0.98%
|
20.50
|
20.75
|
20.40
|
20.60
|
20.54
|
10.84
|
561,900
|
|
|
11/8/2017
|
+0.25 / +1.24%
|
20.20
|
20.80
|
20.20
|
20.40
|
20.39
|
10.73
|
777,760
|
|
|
11/7/2017
|
-0.10 / -0.49%
|
20.40
|
20.40
|
20.15
|
20.15
|
20.20
|
10.60
|
644,870
|
|
|
11/6/2017
|
-0.35 / -1.70%
|
20.60
|
20.90
|
20.25
|
20.25
|
20.40
|
10.65
|
394,440
|
|
|
11/3/2017
|
-0.30 / -1.44%
|
20.85
|
20.90
|
20.60
|
20.60
|
20.72
|
10.84
|
734,270
|
|
|
11/2/2017
|
0.00 / 0.00%
|
20.90
|
21.10
|
20.85
|
20.90
|
20.96
|
10.99
|
383,420
|
|
|
11/1/2017
|
-0.40 / -1.88%
|
21.30
|
21.30
|
20.90
|
20.90
|
21.09
|
10.99
|
461,940
|
|
|
10/31/2017
|
-0.05 / -0.23%
|
21.30
|
21.45
|
21.25
|
21.30
|
21.31
|
11.20
|
652,230
|
|
|
10/30/2017
|
-0.10 / -0.47%
|
21.40
|
21.50
|
21.35
|
21.35
|
21.40
|
11.23
|
487,210
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|