|
Closing price on 4/12/2019
|
|
| Open |
18.35 |
| High |
18.35 |
| Low |
18.15 |
| Volume |
214,390 |
| Split-adjusted Price |
10.92 |
|
|
DPM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/12/2019
|
+0.10 / +0.55%
|
18.35
|
18.35
|
18.15
|
18.30
|
18.23
|
10.92
|
214,390
|
|
|
4/11/2019
|
0.00 / 0.00%
|
18.40
|
18.50
|
18.15
|
18.20
|
18.22
|
10.86
|
138,330
|
|
|
4/10/2019
|
-0.40 / -2.15%
|
18.60
|
18.60
|
18.20
|
18.20
|
18.36
|
10.86
|
350,220
|
|
|
4/9/2019
|
-0.35 / -1.85%
|
19.00
|
19.00
|
18.60
|
18.60
|
18.76
|
11.10
|
210,460
|
|
|
4/8/2019
|
+0.35 / +1.88%
|
18.60
|
19.10
|
18.60
|
18.95
|
18.97
|
11.31
|
184,270
|
|
|
4/5/2019
|
-0.20 / -1.06%
|
18.80
|
18.80
|
18.50
|
18.60
|
18.61
|
11.10
|
312,790
|
|
|
4/4/2019
|
-0.40 / -2.08%
|
19.20
|
19.20
|
18.70
|
18.80
|
18.91
|
11.22
|
540,170
|
|
|
4/3/2019
|
-0.05 / -0.26%
|
19.20
|
19.30
|
19.15
|
19.20
|
19.21
|
11.46
|
159,210
|
|
|
4/2/2019
|
-0.30 / -1.53%
|
19.55
|
19.55
|
19.20
|
19.25
|
19.39
|
11.49
|
110,820
|
|
|
4/1/2019
|
-0.05 / -0.26%
|
19.50
|
19.60
|
19.25
|
19.55
|
19.45
|
11.67
|
185,990
|
|
|
3/29/2019
|
+0.35 / +1.82%
|
19.25
|
19.60
|
19.20
|
19.60
|
19.35
|
11.70
|
529,750
|
|
|
3/28/2019
|
-0.55 / -2.78%
|
19.85
|
19.85
|
19.10
|
19.25
|
19.47
|
11.49
|
543,230
|
|
|
3/27/2019
|
-0.05 / -0.25%
|
19.85
|
19.90
|
19.75
|
19.80
|
19.82
|
11.82
|
114,070
|
|
|
3/26/2019
|
+0.05 / +0.25%
|
19.80
|
19.85
|
19.70
|
19.85
|
19.76
|
11.85
|
226,520
|
|
|
3/25/2019
|
-0.20 / -1.00%
|
19.60
|
19.95
|
19.60
|
19.80
|
19.73
|
11.82
|
599,930
|
|
|
3/22/2019
|
0.00 / 0.00%
|
20.00
|
20.20
|
19.90
|
20.00
|
20.00
|
11.94
|
228,440
|
|
|
3/21/2019
|
-0.20 / -0.99%
|
20.30
|
20.30
|
19.80
|
20.00
|
20.03
|
11.94
|
323,220
|
|
|
3/20/2019
|
+0.15 / +0.75%
|
20.05
|
20.20
|
19.95
|
20.20
|
20.07
|
12.06
|
268,210
|
|
|
3/19/2019
|
-0.40 / -1.96%
|
20.30
|
20.35
|
19.95
|
20.05
|
20.17
|
11.97
|
517,420
|
|
|
3/18/2019
|
+0.30 / +1.49%
|
20.20
|
20.50
|
20.20
|
20.45
|
20.34
|
12.21
|
437,670
|
|
|
3/15/2019
|
-0.25 / -1.23%
|
20.50
|
20.55
|
20.15
|
20.15
|
20.32
|
12.03
|
471,830
|
|
|
3/14/2019
|
-0.10 / -0.49%
|
20.50
|
20.60
|
20.40
|
20.40
|
20.48
|
12.18
|
325,250
|
|
|
3/13/2019
|
-0.25 / -1.20%
|
20.80
|
20.90
|
20.50
|
20.50
|
20.73
|
12.24
|
405,210
|
|
|
3/12/2019
|
+0.35 / +1.72%
|
20.40
|
20.75
|
20.40
|
20.75
|
20.60
|
12.39
|
334,680
|
|
|
3/11/2019
|
0.00 / 0.00%
|
20.50
|
20.55
|
20.35
|
20.40
|
20.42
|
12.18
|
249,210
|
|
|
3/8/2019
|
-0.20 / -0.97%
|
20.40
|
20.60
|
20.30
|
20.40
|
20.41
|
12.18
|
271,050
|
|
|
3/7/2019
|
-0.30 / -1.44%
|
20.90
|
20.95
|
20.50
|
20.60
|
20.67
|
12.30
|
410,470
|
|
|
3/6/2019
|
+0.10 / +0.48%
|
20.90
|
20.90
|
20.65
|
20.90
|
20.78
|
12.47
|
122,570
|
|
|
3/5/2019
|
+0.35 / +1.71%
|
20.45
|
20.80
|
20.40
|
20.80
|
20.65
|
12.41
|
533,880
|
|
|
3/4/2019
|
0.00 / 0.00%
|
20.50
|
20.60
|
20.30
|
20.45
|
20.46
|
12.21
|
458,130
|
|
|