|
|
Closing price on 2/5/2020
|
|
| Open |
11.55 |
| High |
11.65 |
| Low |
11.25 |
| Volume |
373,200 |
| Split-adjusted Price |
7.00 |
|
|
DPM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/5/2020
|
-0.15 / -1.30%
|
11.55
|
11.65
|
11.25
|
11.40
|
11.50
|
7.00
|
373,200
|
|
|
2/4/2020
|
+0.40 / +3.59%
|
11.35
|
11.80
|
11.10
|
11.55
|
11.35
|
7.09
|
404,240
|
|
|
2/3/2020
|
-0.45 / -3.88%
|
11.40
|
11.50
|
10.80
|
11.15
|
11.07
|
6.85
|
606,680
|
|
|
1/31/2020
|
-0.85 / -6.83%
|
12.45
|
12.50
|
11.60
|
11.60
|
11.83
|
7.13
|
1,347,300
|
|
|
1/30/2020
|
-0.15 / -1.19%
|
12.55
|
12.60
|
12.45
|
12.45
|
12.52
|
7.65
|
387,190
|
|
|
1/22/2020
|
-0.05 / -0.40%
|
12.70
|
12.75
|
12.50
|
12.60
|
12.63
|
7.74
|
527,360
|
|
|
1/21/2020
|
+0.05 / +0.40%
|
12.45
|
12.70
|
12.45
|
12.65
|
12.56
|
7.77
|
268,570
|
|
|
1/20/2020
|
+0.10 / +0.80%
|
12.55
|
12.70
|
12.45
|
12.60
|
12.51
|
7.74
|
239,160
|
|
|
1/17/2020
|
0.00 / 0.00%
|
12.50
|
12.55
|
12.40
|
12.50
|
12.49
|
7.68
|
142,700
|
|
|
1/16/2020
|
-0.25 / -1.96%
|
12.75
|
12.80
|
12.50
|
12.50
|
12.56
|
7.68
|
305,870
|
|
|
1/15/2020
|
-0.05 / -0.39%
|
13.00
|
13.00
|
12.65
|
12.75
|
12.83
|
7.83
|
279,990
|
|
|
1/14/2020
|
-0.10 / -0.78%
|
13.00
|
13.00
|
12.70
|
12.80
|
12.91
|
7.86
|
427,120
|
|
|
1/13/2020
|
+0.15 / +1.18%
|
13.00
|
13.00
|
12.80
|
12.90
|
12.95
|
7.92
|
233,240
|
|
|
1/10/2020
|
-0.25 / -1.92%
|
12.70
|
12.95
|
12.70
|
12.75
|
12.76
|
7.83
|
121,630
|
|
|
1/9/2020
|
+0.50 / +4.00%
|
12.55
|
13.00
|
12.50
|
13.00
|
12.69
|
7.98
|
109,420
|
|
|
1/8/2020
|
-0.05 / -0.40%
|
12.50
|
12.65
|
12.35
|
12.50
|
12.47
|
7.68
|
308,760
|
|
|
1/7/2020
|
-0.15 / -1.18%
|
12.65
|
12.70
|
12.55
|
12.55
|
12.62
|
7.71
|
256,060
|
|
|
1/6/2020
|
-0.10 / -0.78%
|
12.70
|
12.80
|
12.70
|
12.70
|
12.74
|
7.80
|
334,320
|
|
|
1/3/2020
|
-0.15 / -1.16%
|
12.90
|
13.10
|
12.75
|
12.80
|
12.88
|
7.86
|
379,590
|
|
|
1/2/2020
|
0.00 / 0.00%
|
13.05
|
13.10
|
12.85
|
12.95
|
12.95
|
7.95
|
285,280
|
|
|
12/31/2019
|
-0.10 / -0.77%
|
13.05
|
13.15
|
12.95
|
12.95
|
13.02
|
7.95
|
210,190
|
|
|
12/30/2019
|
-0.15 / -1.14%
|
13.20
|
13.20
|
12.95
|
13.05
|
13.07
|
8.02
|
391,190
|
|
|
12/27/2019
|
-0.15 / -1.12%
|
13.30
|
13.35
|
13.10
|
13.20
|
13.19
|
8.11
|
299,540
|
|
|
12/26/2019
|
-0.05 / -0.37%
|
13.35
|
13.40
|
13.10
|
13.35
|
13.23
|
8.20
|
314,600
|
|
|
12/25/2019
|
-0.05 / -0.37%
|
13.45
|
13.45
|
13.30
|
13.40
|
13.34
|
8.23
|
109,800
|
|
|
12/24/2019
|
+0.45 / +3.46%
|
13.10
|
13.45
|
13.10
|
13.45
|
13.23
|
8.26
|
273,110
|
|
|
12/23/2019
|
+0.05 / +0.39%
|
13.00
|
13.05
|
12.90
|
13.00
|
12.97
|
7.98
|
254,960
|
|
|
12/20/2019
|
+0.05 / +0.39%
|
12.90
|
13.05
|
12.90
|
12.95
|
12.96
|
7.95
|
209,760
|
|
|
12/19/2019
|
-0.30 / -2.27%
|
13.20
|
13.20
|
12.90
|
12.90
|
13.06
|
7.92
|
313,000
|
|
|
12/18/2019
|
-0.25 / -1.86%
|
13.45
|
13.45
|
13.15
|
13.20
|
13.31
|
8.11
|
214,050
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|