|
|
Closing price on 2/18/2021
|
|
| Open |
16.40 |
| High |
17.45 |
| Low |
16.25 |
| Volume |
4,090,100 |
| Split-adjusted Price |
12.06 |
|
|
DPM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/18/2021
|
+1.05 / +6.42%
|
16.40
|
17.45
|
16.25
|
17.40
|
17.12
|
12.06
|
4,090,100
|
|
|
2/17/2021
|
+0.40 / +2.51%
|
16.10
|
16.45
|
15.80
|
16.35
|
16.21
|
11.34
|
1,839,600
|
|
|
2/9/2021
|
+0.05 / +0.31%
|
15.80
|
16.00
|
15.75
|
15.95
|
15.90
|
11.06
|
1,312,300
|
|
|
2/8/2021
|
-0.40 / -2.45%
|
16.40
|
16.40
|
15.60
|
15.90
|
15.93
|
11.02
|
1,554,600
|
|
|
2/5/2021
|
+0.35 / +2.19%
|
16.10
|
16.30
|
16.00
|
16.30
|
16.15
|
11.30
|
1,462,300
|
|
|
2/4/2021
|
0.00 / 0.00%
|
15.95
|
16.25
|
15.80
|
15.95
|
15.98
|
11.06
|
1,470,100
|
|
|
2/3/2021
|
+0.85 / +5.63%
|
15.30
|
16.00
|
15.30
|
15.95
|
15.62
|
11.06
|
1,938,200
|
|
|
2/2/2021
|
-0.20 / -1.31%
|
14.90
|
15.30
|
14.75
|
15.10
|
14.92
|
10.47
|
3,243,700
|
|
|
2/1/2021
|
-0.55 / -3.47%
|
15.80
|
15.95
|
15.00
|
15.30
|
15.48
|
10.61
|
2,078,000
|
|
|
1/29/2021
|
+0.40 / +2.59%
|
14.40
|
16.10
|
14.40
|
15.85
|
15.08
|
10.99
|
3,089,600
|
|
|
1/28/2021
|
-1.15 / -6.93%
|
15.55
|
15.90
|
15.45
|
15.45
|
15.45
|
10.71
|
3,168,900
|
|
|
1/27/2021
|
-1.00 / -5.68%
|
17.30
|
17.60
|
16.50
|
16.60
|
17.00
|
11.51
|
2,288,800
|
|
|
1/26/2021
|
-0.90 / -4.86%
|
18.50
|
18.50
|
17.55
|
17.60
|
17.94
|
12.20
|
2,063,200
|
|
|
1/25/2021
|
0.00 / 0.00%
|
18.80
|
18.90
|
18.45
|
18.50
|
18.50
|
12.83
|
1,515,800
|
|
|
1/22/2021
|
-0.05 / -0.26%
|
19.25
|
19.50
|
19.05
|
19.20
|
19.32
|
12.83
|
2,477,900
|
|
|
1/21/2021
|
+0.50 / +2.67%
|
19.00
|
19.30
|
18.65
|
19.25
|
19.03
|
12.86
|
1,883,900
|
|
|
1/20/2021
|
+0.05 / +0.27%
|
18.80
|
18.90
|
17.50
|
18.75
|
18.39
|
12.53
|
2,156,900
|
|
|
1/19/2021
|
-1.40 / -6.97%
|
20.10
|
20.10
|
18.70
|
18.70
|
19.29
|
12.49
|
3,352,000
|
|
|
1/18/2021
|
+0.45 / +2.29%
|
19.70
|
20.50
|
19.60
|
20.10
|
19.93
|
13.43
|
4,297,400
|
|
|
1/15/2021
|
+0.05 / +0.26%
|
19.75
|
19.85
|
19.45
|
19.65
|
19.65
|
13.13
|
3,227,700
|
|
|
1/14/2021
|
+0.10 / +0.51%
|
19.60
|
19.70
|
19.35
|
19.60
|
19.49
|
13.09
|
2,210,800
|
|
|
1/13/2021
|
0.00 / 0.00%
|
19.60
|
19.90
|
19.30
|
19.50
|
19.66
|
13.03
|
4,866,900
|
|
|
1/12/2021
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.25
|
19.50
|
19.38
|
13.03
|
2,925,800
|
|
|
1/11/2021
|
+0.20 / +1.04%
|
19.40
|
19.70
|
19.35
|
19.50
|
19.50
|
13.03
|
3,042,300
|
|
|
1/8/2021
|
+0.20 / +1.05%
|
19.30
|
19.50
|
19.10
|
19.30
|
19.34
|
12.89
|
3,434,400
|
|
|
1/7/2021
|
+0.25 / +1.33%
|
18.95
|
19.15
|
18.80
|
19.10
|
18.97
|
12.76
|
3,685,800
|
|
|
1/6/2021
|
-0.20 / -1.05%
|
19.15
|
19.20
|
18.80
|
18.85
|
18.93
|
12.59
|
4,503,300
|
|
|
1/5/2021
|
-0.15 / -0.78%
|
19.10
|
19.30
|
19.00
|
19.05
|
19.20
|
12.73
|
2,342,100
|
|
|
1/4/2021
|
+0.40 / +2.13%
|
18.90
|
19.45
|
18.80
|
19.20
|
19.10
|
12.83
|
3,489,700
|
|
|
12/31/2020
|
+0.10 / +0.53%
|
18.80
|
18.85
|
18.65
|
18.80
|
18.73
|
12.56
|
1,982,190
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|