|
|
Closing price on 2/21/2018
|
|
| Open |
22.00 |
| High |
23.00 |
| Low |
21.80 |
| Volume |
1,526,900 |
| Split-adjusted Price |
12.67 |
|
|
DPM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/21/2018
|
+1.30 / +5.99%
|
22.00
|
23.00
|
21.80
|
23.00
|
22.68
|
12.67
|
1,526,900
|
|
|
2/13/2018
|
-0.25 / -1.14%
|
22.15
|
22.15
|
21.65
|
21.70
|
21.85
|
11.96
|
703,930
|
|
|
2/12/2018
|
+0.25 / +1.15%
|
22.10
|
22.10
|
21.25
|
21.95
|
21.64
|
12.09
|
1,040,250
|
|
|
2/9/2018
|
-0.80 / -3.56%
|
21.00
|
22.20
|
21.00
|
21.70
|
21.37
|
11.96
|
1,165,030
|
|
|
2/8/2018
|
-1.00 / -4.26%
|
23.45
|
23.45
|
22.45
|
22.50
|
22.79
|
12.40
|
446,110
|
|
|
2/7/2018
|
+0.10 / +0.43%
|
23.50
|
24.05
|
23.35
|
23.50
|
23.55
|
12.95
|
1,636,990
|
|
|
2/6/2018
|
0.00 / 0.00%
|
22.00
|
23.70
|
21.80
|
23.40
|
22.30
|
12.89
|
2,662,200
|
|
|
2/5/2018
|
-1.50 / -6.02%
|
24.80
|
24.80
|
23.20
|
23.40
|
23.81
|
12.89
|
1,872,140
|
|
|
2/2/2018
|
+0.95 / +3.97%
|
23.95
|
24.90
|
23.30
|
24.90
|
24.13
|
13.72
|
1,555,890
|
|
|
2/1/2018
|
-0.45 / -1.84%
|
23.80
|
24.30
|
23.00
|
23.95
|
23.55
|
13.20
|
2,395,260
|
|
|
1/31/2018
|
-1.70 / -6.51%
|
25.70
|
25.90
|
24.30
|
24.40
|
25.12
|
13.44
|
3,552,590
|
|
|
1/30/2018
|
+0.10 / +0.38%
|
25.25
|
26.15
|
25.00
|
26.10
|
25.54
|
14.38
|
3,647,120
|
|
|
1/29/2018
|
+0.40 / +1.56%
|
25.60
|
26.60
|
25.60
|
26.00
|
25.95
|
14.33
|
2,662,370
|
|
|
1/26/2018
|
+1.10 / +4.49%
|
24.70
|
25.90
|
24.20
|
25.60
|
25.11
|
14.11
|
3,278,230
|
|
|
1/25/2018
|
+1.40 / +6.06%
|
23.10
|
24.50
|
23.10
|
24.50
|
23.73
|
13.50
|
4,522,270
|
|
|
1/22/2018
|
+0.20 / +0.87%
|
22.90
|
24.50
|
22.65
|
23.10
|
22.82
|
12.73
|
1,427,250
|
|
|
1/19/2018
|
-0.20 / -0.87%
|
23.00
|
23.35
|
22.65
|
22.90
|
23.08
|
12.62
|
1,660,490
|
|
|
1/18/2018
|
+0.40 / +1.76%
|
22.70
|
23.10
|
22.35
|
23.10
|
22.58
|
12.73
|
1,432,280
|
|
|
1/17/2018
|
-0.40 / -1.73%
|
23.20
|
23.20
|
22.70
|
22.70
|
22.98
|
12.51
|
1,171,730
|
|
|
1/16/2018
|
+0.90 / +4.05%
|
22.45
|
23.25
|
22.40
|
23.10
|
22.97
|
12.73
|
2,839,600
|
|
|
1/15/2018
|
+0.45 / +2.07%
|
21.80
|
22.20
|
21.80
|
22.20
|
21.99
|
12.23
|
1,265,700
|
|
|
1/12/2018
|
-0.35 / -1.58%
|
22.00
|
22.10
|
21.75
|
21.75
|
21.90
|
11.98
|
1,005,630
|
|
|
1/11/2018
|
-0.20 / -0.90%
|
22.30
|
22.30
|
21.95
|
22.10
|
22.09
|
12.18
|
934,970
|
|
|
1/10/2018
|
+0.40 / +1.83%
|
21.90
|
22.40
|
21.90
|
22.30
|
22.21
|
12.29
|
1,034,910
|
|
|
1/9/2018
|
+0.15 / +0.69%
|
21.55
|
22.20
|
21.55
|
21.90
|
21.88
|
12.07
|
932,250
|
|
|
1/8/2018
|
-0.05 / -0.23%
|
21.90
|
21.90
|
21.60
|
21.75
|
21.68
|
11.98
|
723,200
|
|
|
1/5/2018
|
-0.45 / -2.02%
|
22.30
|
22.30
|
21.80
|
21.80
|
22.05
|
12.01
|
864,980
|
|
|
1/4/2018
|
+0.05 / +0.23%
|
22.40
|
22.40
|
21.95
|
22.25
|
22.14
|
12.26
|
1,440,430
|
|
|
1/3/2018
|
+0.55 / +2.54%
|
21.60
|
22.20
|
21.60
|
22.20
|
21.97
|
12.23
|
1,931,300
|
|
|
1/2/2018
|
+0.15 / +0.70%
|
21.50
|
21.65
|
21.30
|
21.65
|
21.49
|
11.93
|
1,160,980
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:25:00 AM
|
|
|
|
|