|
|
Closing price on 3/21/2017
|
|
| Open |
24.35 |
| High |
24.50 |
| Low |
24.35 |
| Volume |
669,200 |
| Split-adjusted Price |
12.29 |
|
|
DPM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/21/2017
|
+0.05 / +0.21%
|
24.35
|
24.50
|
24.35
|
24.40
|
24.41
|
12.29
|
669,200
|
|
|
3/20/2017
|
+0.20 / +0.83%
|
24.25
|
24.45
|
24.15
|
24.35
|
24.28
|
12.27
|
957,740
|
|
|
3/17/2017
|
-0.25 / -1.02%
|
24.40
|
24.50
|
24.15
|
24.15
|
24.20
|
12.17
|
3,121,320
|
|
|
3/16/2017
|
+0.20 / +0.83%
|
24.20
|
24.40
|
24.10
|
24.40
|
24.18
|
12.29
|
1,637,600
|
|
|
3/15/2017
|
-0.20 / -0.82%
|
24.50
|
24.50
|
24.20
|
24.20
|
24.28
|
12.19
|
694,990
|
|
|
3/14/2017
|
+0.10 / +0.41%
|
24.30
|
24.55
|
24.30
|
24.40
|
24.44
|
12.29
|
540,900
|
|
|
3/13/2017
|
-0.10 / -0.41%
|
24.30
|
24.35
|
24.15
|
24.30
|
24.27
|
12.24
|
752,930
|
|
|
3/10/2017
|
-0.45 / -1.81%
|
24.80
|
24.80
|
24.40
|
24.40
|
24.54
|
12.29
|
1,020,330
|
|
|
3/9/2017
|
+0.05 / +0.20%
|
24.85
|
24.85
|
24.70
|
24.85
|
24.78
|
12.52
|
1,319,000
|
|
|
3/8/2017
|
0.00 / 0.00%
|
24.80
|
24.95
|
24.60
|
24.80
|
24.81
|
12.49
|
1,093,970
|
|
|
3/7/2017
|
-0.30 / -1.20%
|
25.00
|
25.20
|
24.80
|
24.80
|
24.97
|
12.49
|
1,046,890
|
|
|
3/6/2017
|
0.00 / 0.00%
|
25.10
|
25.45
|
24.90
|
25.10
|
25.26
|
12.65
|
1,570,940
|
|
|
3/3/2017
|
+0.45 / +1.83%
|
24.50
|
25.10
|
24.45
|
25.10
|
24.88
|
12.65
|
1,592,710
|
|
|
3/2/2017
|
-0.35 / -1.40%
|
24.90
|
24.95
|
24.60
|
24.65
|
24.70
|
12.42
|
754,240
|
|
|
3/1/2017
|
+0.60 / +2.46%
|
24.70
|
25.65
|
24.55
|
25.00
|
25.11
|
12.60
|
2,070,450
|
|
|
2/28/2017
|
-0.25 / -1.01%
|
24.60
|
24.70
|
24.40
|
24.40
|
24.58
|
12.29
|
341,870
|
|
|
2/27/2017
|
+0.30 / +1.23%
|
24.30
|
24.75
|
24.20
|
24.65
|
24.53
|
12.42
|
742,880
|
|
|
2/24/2017
|
-0.20 / -0.81%
|
24.50
|
24.50
|
24.30
|
24.35
|
24.38
|
12.27
|
418,810
|
|
|
2/23/2017
|
+0.45 / +1.87%
|
24.10
|
24.70
|
24.10
|
24.55
|
24.34
|
12.37
|
851,550
|
|
|
2/22/2017
|
-0.20 / -0.82%
|
24.15
|
24.30
|
24.05
|
24.10
|
24.20
|
12.14
|
1,215,940
|
|
|
2/21/2017
|
-0.15 / -0.61%
|
24.50
|
24.55
|
24.30
|
24.30
|
24.40
|
12.24
|
867,700
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|