|
|
Closing price on 3/18/2021
|
|
| Open |
19.90 |
| High |
19.90 |
| Low |
19.60 |
| Volume |
3,096,900 |
| Split-adjusted Price |
13.59 |
|
|
DPM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/18/2021
|
-0.05 / -0.25%
|
19.90
|
19.90
|
19.60
|
19.60
|
19.75
|
13.59
|
3,096,900
|
|
|
3/17/2021
|
+0.95 / +5.08%
|
18.80
|
19.70
|
18.80
|
19.65
|
19.41
|
13.63
|
5,521,200
|
|
|
3/16/2021
|
-0.10 / -0.53%
|
18.80
|
18.90
|
18.65
|
18.70
|
18.77
|
12.97
|
1,889,000
|
|
|
3/15/2021
|
-0.15 / -0.79%
|
18.95
|
19.15
|
18.65
|
18.80
|
18.89
|
13.04
|
2,481,800
|
|
|
3/12/2021
|
-0.25 / -1.30%
|
19.30
|
19.40
|
18.85
|
18.95
|
19.18
|
13.14
|
3,318,100
|
|
|
3/11/2021
|
+0.10 / +0.52%
|
19.20
|
19.30
|
19.00
|
19.20
|
19.16
|
13.31
|
2,702,800
|
|
|
3/10/2021
|
+0.10 / +0.53%
|
19.05
|
19.30
|
19.05
|
19.10
|
19.16
|
13.24
|
2,522,300
|
|
|
3/9/2021
|
+0.20 / +1.06%
|
18.80
|
19.20
|
18.60
|
19.00
|
18.94
|
13.17
|
2,514,600
|
|
|
3/8/2021
|
-0.40 / -2.08%
|
19.35
|
19.45
|
18.50
|
18.80
|
18.89
|
13.04
|
4,179,600
|
|
|
3/5/2021
|
+0.50 / +2.67%
|
18.70
|
19.40
|
18.20
|
19.20
|
18.76
|
13.31
|
4,752,300
|
|
|
3/4/2021
|
+0.25 / +1.36%
|
18.55
|
19.30
|
18.55
|
18.70
|
18.93
|
12.97
|
5,484,700
|
|
|
3/3/2021
|
+0.15 / +0.82%
|
18.30
|
18.80
|
18.00
|
18.45
|
18.55
|
12.79
|
3,625,700
|
|
|
3/2/2021
|
+0.80 / +4.57%
|
17.95
|
18.50
|
17.55
|
18.30
|
17.99
|
12.69
|
5,865,500
|
|
|
3/1/2021
|
+0.65 / +3.86%
|
16.95
|
17.65
|
16.90
|
17.50
|
17.24
|
12.13
|
3,948,000
|
|
|
2/26/2021
|
-0.05 / -0.30%
|
16.80
|
16.90
|
16.50
|
16.85
|
16.73
|
11.68
|
1,483,000
|
|
|
2/25/2021
|
0.00 / 0.00%
|
17.00
|
17.10
|
16.70
|
16.90
|
16.85
|
11.72
|
1,263,400
|
|
|
2/24/2021
|
-0.35 / -2.03%
|
17.40
|
17.40
|
16.75
|
16.90
|
17.25
|
11.72
|
1,993,900
|
|
|
2/23/2021
|
-0.10 / -0.58%
|
17.20
|
17.35
|
16.95
|
17.25
|
17.17
|
11.96
|
1,686,700
|
|
|
2/22/2021
|
-0.10 / -0.57%
|
17.40
|
17.70
|
17.20
|
17.35
|
17.44
|
12.03
|
1,974,500
|
|
|
2/19/2021
|
+0.05 / +0.29%
|
17.30
|
18.05
|
17.25
|
17.45
|
17.69
|
12.10
|
2,289,500
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|