|
|
Closing price on 2/20/2017
|
|
| Open |
24.40 |
| High |
24.60 |
| Low |
24.10 |
| Volume |
928,140 |
| Split-adjusted Price |
12.32 |
|
|
DPM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/20/2017
|
+0.05 / +0.20%
|
24.40
|
24.60
|
24.10
|
24.45
|
24.32
|
12.32
|
928,140
|
|
|
2/17/2017
|
-0.55 / -2.20%
|
24.85
|
24.85
|
23.95
|
24.40
|
24.32
|
12.29
|
2,154,990
|
|
|
2/16/2017
|
-0.40 / -1.58%
|
25.35
|
25.65
|
24.95
|
24.95
|
25.33
|
12.57
|
829,380
|
|
|
2/15/2017
|
-0.20 / -0.78%
|
25.50
|
25.55
|
25.35
|
25.35
|
25.41
|
12.77
|
458,660
|
|
|
2/14/2017
|
-0.15 / -0.58%
|
25.80
|
25.80
|
25.40
|
25.55
|
25.58
|
12.87
|
1,342,110
|
|
|
2/13/2017
|
+0.05 / +0.19%
|
25.65
|
25.90
|
25.60
|
25.70
|
25.81
|
12.95
|
1,289,320
|
|
|
2/10/2017
|
-0.10 / -0.39%
|
25.75
|
26.00
|
25.55
|
25.65
|
25.75
|
12.92
|
817,740
|
|
|
2/9/2017
|
+0.75 / +3.00%
|
25.20
|
26.00
|
25.20
|
25.75
|
25.66
|
12.97
|
1,489,460
|
|
|
2/8/2017
|
+0.70 / +2.88%
|
24.50
|
25.20
|
24.45
|
25.00
|
24.78
|
12.60
|
2,133,500
|
|
|
2/7/2017
|
-0.30 / -1.22%
|
24.50
|
24.55
|
24.25
|
24.30
|
24.40
|
12.24
|
1,188,780
|
|
|
2/6/2017
|
+0.50 / +2.07%
|
24.35
|
24.65
|
24.35
|
24.60
|
24.50
|
12.39
|
921,100
|
|
|
2/3/2017
|
0.00 / 0.00%
|
24.20
|
24.60
|
24.10
|
24.10
|
24.38
|
12.14
|
1,443,880
|
|
|
2/2/2017
|
-0.05 / -0.21%
|
24.35
|
24.45
|
24.10
|
24.10
|
24.24
|
12.14
|
411,050
|
|
|
1/25/2017
|
+0.25 / +1.05%
|
23.90
|
24.30
|
23.90
|
24.15
|
24.13
|
12.17
|
338,670
|
|
|
1/24/2017
|
+0.30 / +1.27%
|
23.60
|
23.95
|
23.60
|
23.90
|
23.81
|
12.04
|
434,180
|
|
|
1/23/2017
|
0.00 / 0.00%
|
23.80
|
23.80
|
23.50
|
23.60
|
23.63
|
11.89
|
306,980
|
|
|
1/20/2017
|
0.00 / 0.00%
|
23.60
|
24.00
|
23.60
|
23.60
|
23.78
|
11.89
|
643,780
|
|
|
1/19/2017
|
-0.30 / -1.26%
|
23.80
|
24.00
|
23.60
|
23.60
|
23.80
|
11.89
|
752,010
|
|
|
1/18/2017
|
+0.05 / +0.21%
|
23.60
|
24.35
|
23.60
|
23.90
|
23.97
|
12.04
|
323,510
|
|
|
1/17/2017
|
-0.55 / -2.25%
|
24.00
|
24.40
|
23.80
|
23.85
|
24.01
|
12.02
|
909,570
|
|
|
1/16/2017
|
-0.50 / -2.01%
|
24.90
|
25.35
|
24.40
|
24.40
|
24.87
|
12.29
|
714,520
|
|
|
1/13/2017
|
+0.55 / +2.26%
|
24.40
|
25.40
|
24.35
|
24.90
|
24.98
|
12.54
|
1,219,860
|
|
|
1/12/2017
|
+1.45 / +6.33%
|
23.00
|
24.35
|
22.95
|
24.35
|
23.85
|
12.27
|
2,135,570
|
|
|
1/11/2017
|
-0.15 / -0.65%
|
23.00
|
23.00
|
22.70
|
22.90
|
22.84
|
11.54
|
399,900
|
|
|
1/10/2017
|
+0.55 / +2.44%
|
22.60
|
23.30
|
22.60
|
23.05
|
22.99
|
11.61
|
766,510
|
|
|
1/9/2017
|
+0.45 / +2.04%
|
22.10
|
22.60
|
22.05
|
22.50
|
22.37
|
11.34
|
1,101,690
|
|
|
1/6/2017
|
-0.30 / -1.34%
|
22.35
|
22.35
|
22.00
|
22.05
|
22.13
|
11.11
|
934,680
|
|
|
1/5/2017
|
-0.15 / -0.67%
|
22.50
|
22.50
|
22.25
|
22.35
|
22.34
|
11.26
|
605,010
|
|
|
1/4/2017
|
+0.25 / +1.12%
|
22.25
|
22.50
|
22.25
|
22.50
|
22.40
|
11.34
|
257,180
|
|
|
1/3/2017
|
-0.10 / -0.45%
|
22.35
|
22.45
|
22.20
|
22.25
|
22.29
|
11.21
|
447,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|