|
|
Closing price on 2/28/2019
|
|
| Open |
20.40 |
| High |
20.85 |
| Low |
20.40 |
| Volume |
496,750 |
| Split-adjusted Price |
12.18 |
|
|
DPM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/28/2019
|
0.00 / 0.00%
|
20.40
|
20.85
|
20.40
|
20.40
|
20.56
|
12.18
|
496,750
|
|
|
2/27/2019
|
-0.45 / -2.16%
|
20.65
|
20.65
|
20.35
|
20.40
|
20.49
|
12.18
|
622,870
|
|
|
2/26/2019
|
-0.15 / -0.71%
|
21.20
|
21.20
|
20.70
|
20.85
|
20.90
|
12.15
|
581,280
|
|
|
2/25/2019
|
+0.10 / +0.48%
|
20.90
|
21.60
|
20.90
|
21.00
|
21.18
|
12.23
|
510,760
|
|
|
2/22/2019
|
-1.00 / -4.57%
|
21.90
|
21.90
|
20.75
|
20.90
|
21.01
|
12.18
|
1,910,900
|
|
|
2/21/2019
|
-1.00 / -4.37%
|
22.80
|
22.90
|
21.40
|
21.90
|
22.05
|
12.76
|
1,295,960
|
|
|
2/20/2019
|
0.00 / 0.00%
|
22.80
|
23.00
|
22.75
|
22.90
|
22.88
|
13.34
|
591,800
|
|
|
2/19/2019
|
+0.20 / +0.88%
|
22.70
|
23.30
|
22.70
|
22.90
|
23.06
|
13.34
|
1,193,410
|
|
|
2/18/2019
|
-0.30 / -1.30%
|
22.90
|
23.00
|
22.65
|
22.70
|
22.79
|
13.22
|
1,073,440
|
|
|
2/15/2019
|
-0.30 / -1.29%
|
23.30
|
23.30
|
22.90
|
23.00
|
23.02
|
13.40
|
1,027,640
|
|
|
2/14/2019
|
-0.15 / -0.64%
|
23.50
|
23.70
|
23.30
|
23.30
|
23.45
|
13.57
|
656,110
|
|
|
2/13/2019
|
+0.85 / +3.76%
|
23.00
|
23.60
|
22.70
|
23.45
|
23.33
|
13.66
|
1,422,570
|
|
|
2/12/2019
|
+0.05 / +0.22%
|
22.55
|
22.60
|
22.40
|
22.60
|
22.49
|
13.17
|
1,078,670
|
|
|
2/11/2019
|
+0.15 / +0.67%
|
22.50
|
22.60
|
22.30
|
22.55
|
22.46
|
13.14
|
503,860
|
|
|
2/1/2019
|
-0.30 / -1.32%
|
22.50
|
22.70
|
22.30
|
22.40
|
22.46
|
13.05
|
1,074,420
|
|
|
1/31/2019
|
0.00 / 0.00%
|
22.70
|
23.00
|
22.60
|
22.70
|
22.81
|
13.22
|
1,071,640
|
|
|
1/30/2019
|
-0.20 / -0.87%
|
22.90
|
22.90
|
22.50
|
22.70
|
22.66
|
13.22
|
138,830
|
|
|
1/29/2019
|
+0.70 / +3.15%
|
22.20
|
22.90
|
21.75
|
22.90
|
22.24
|
13.34
|
610,910
|
|
|
1/28/2019
|
+0.30 / +1.37%
|
21.80
|
22.40
|
21.70
|
22.20
|
22.06
|
12.93
|
257,550
|
|
|
1/25/2019
|
-0.65 / -2.88%
|
22.55
|
22.55
|
21.90
|
21.90
|
22.03
|
12.76
|
553,560
|
|
|
1/24/2019
|
-0.30 / -1.31%
|
22.85
|
22.85
|
22.35
|
22.55
|
22.60
|
13.14
|
549,340
|
|
|
1/23/2019
|
+0.05 / +0.22%
|
22.80
|
22.95
|
22.60
|
22.85
|
22.85
|
13.31
|
468,580
|
|
|
1/22/2019
|
+0.25 / +1.11%
|
22.55
|
23.10
|
22.35
|
22.80
|
22.74
|
13.28
|
1,387,000
|
|
|
1/21/2019
|
-0.65 / -2.80%
|
23.00
|
23.00
|
22.55
|
22.55
|
22.75
|
13.14
|
443,150
|
|
|
1/18/2019
|
+0.45 / +1.98%
|
22.70
|
23.20
|
22.50
|
23.20
|
22.85
|
13.52
|
757,200
|
|
|
1/17/2019
|
+0.65 / +2.94%
|
22.10
|
22.95
|
22.10
|
22.75
|
22.59
|
13.25
|
1,264,490
|
|
|
1/16/2019
|
+0.10 / +0.45%
|
22.20
|
22.30
|
21.90
|
22.10
|
22.05
|
12.87
|
291,560
|
|
|
1/15/2019
|
+0.70 / +3.29%
|
21.40
|
22.00
|
21.20
|
22.00
|
21.57
|
12.82
|
743,000
|
|
|
1/14/2019
|
-0.05 / -0.23%
|
21.20
|
21.45
|
21.15
|
21.30
|
21.25
|
12.41
|
241,320
|
|
|
1/11/2019
|
-0.20 / -0.93%
|
21.55
|
21.55
|
21.10
|
21.35
|
21.41
|
12.44
|
311,560
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|