|
|
Closing price on 4/27/2018
|
|
| Open |
19.10 |
| High |
19.15 |
| Low |
18.85 |
| Volume |
782,950 |
| Split-adjusted Price |
5.82 |
|
|
DPM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/27/2018
|
0.00 / 0.00%
|
19.10
|
19.15
|
18.85
|
19.10
|
19.02
|
5.82
|
782,950
|
|
|
4/26/2018
|
-0.05 / -0.26%
|
19.20
|
19.45
|
18.95
|
19.10
|
19.08
|
5.82
|
748,970
|
|
|
4/24/2018
|
+0.15 / +0.79%
|
18.80
|
19.65
|
18.80
|
19.15
|
19.29
|
5.84
|
373,410
|
|
|
4/23/2018
|
-1.10 / -5.47%
|
20.10
|
20.20
|
19.00
|
19.00
|
19.72
|
5.79
|
600,860
|
|
|
4/20/2018
|
+0.15 / +0.75%
|
19.90
|
20.30
|
19.90
|
20.10
|
20.08
|
6.13
|
335,430
|
|
|
4/19/2018
|
-0.20 / -0.99%
|
20.30
|
20.40
|
19.95
|
19.95
|
20.11
|
6.08
|
891,290
|
|
|
4/18/2018
|
-0.35 / -1.71%
|
20.50
|
20.80
|
20.15
|
20.15
|
20.42
|
6.14
|
445,210
|
|
|
4/17/2018
|
-0.20 / -0.97%
|
20.70
|
20.80
|
20.45
|
20.50
|
20.60
|
6.25
|
1,394,980
|
|
|
4/16/2018
|
-0.20 / -0.96%
|
20.90
|
21.05
|
20.70
|
20.70
|
20.85
|
6.31
|
515,740
|
|
|
4/13/2018
|
-0.50 / -2.34%
|
21.40
|
21.40
|
20.80
|
20.90
|
21.16
|
6.37
|
1,007,390
|
|
|
4/12/2018
|
+0.10 / +0.47%
|
21.30
|
21.55
|
21.30
|
21.40
|
21.40
|
6.53
|
330,230
|
|
|
4/11/2018
|
-0.40 / -1.84%
|
21.70
|
21.70
|
21.25
|
21.30
|
21.45
|
6.49
|
569,600
|
|
|
4/10/2018
|
+0.40 / +1.88%
|
21.30
|
22.00
|
21.30
|
21.70
|
21.46
|
6.62
|
1,321,190
|
|
|
4/9/2018
|
+0.05 / +0.24%
|
21.25
|
21.35
|
21.25
|
21.30
|
21.29
|
6.49
|
591,760
|
|
|
4/6/2018
|
-0.05 / -0.23%
|
21.40
|
21.40
|
21.20
|
21.25
|
21.26
|
6.48
|
505,550
|
|
|
4/5/2018
|
0.00 / 0.00%
|
21.25
|
21.40
|
21.25
|
21.30
|
21.33
|
6.49
|
415,520
|
|
|
4/4/2018
|
-0.05 / -0.23%
|
21.50
|
21.55
|
21.25
|
21.30
|
21.36
|
6.49
|
473,830
|
|
|
4/3/2018
|
-0.40 / -1.84%
|
21.70
|
21.75
|
21.30
|
21.35
|
21.44
|
6.51
|
1,322,130
|
|
|
4/2/2018
|
-0.25 / -1.14%
|
22.10
|
22.30
|
21.75
|
21.75
|
21.99
|
6.63
|
803,710
|
|
|
3/30/2018
|
+0.05 / +0.23%
|
21.95
|
22.00
|
21.70
|
22.00
|
21.82
|
6.71
|
243,630
|
|
|
3/29/2018
|
-0.05 / -0.23%
|
22.30
|
22.30
|
21.55
|
21.95
|
21.84
|
6.69
|
1,048,030
|
|
|
3/28/2018
|
-0.10 / -0.45%
|
22.10
|
22.30
|
22.00
|
22.00
|
22.08
|
6.71
|
247,390
|
|
|
3/27/2018
|
-0.30 / -1.34%
|
22.40
|
22.80
|
22.05
|
22.10
|
22.23
|
6.74
|
893,100
|
|
|
3/26/2018
|
-0.45 / -1.97%
|
22.80
|
22.80
|
22.40
|
22.40
|
22.49
|
6.83
|
359,470
|
|
|
3/23/2018
|
0.00 / 0.00%
|
22.50
|
22.85
|
22.35
|
22.85
|
22.53
|
6.97
|
699,710
|
|
|
3/22/2018
|
+0.05 / +0.22%
|
22.90
|
23.10
|
22.80
|
22.85
|
22.97
|
6.97
|
554,870
|
|
|
3/21/2018
|
+0.30 / +1.33%
|
22.60
|
22.90
|
22.35
|
22.80
|
22.53
|
6.95
|
659,150
|
|
|
3/20/2018
|
-0.30 / -1.32%
|
22.80
|
22.90
|
22.45
|
22.50
|
22.57
|
6.86
|
733,370
|
|
|
3/19/2018
|
-0.40 / -1.72%
|
23.40
|
23.40
|
22.80
|
22.80
|
23.03
|
6.95
|
982,740
|
|
|
3/16/2018
|
+0.05 / +0.22%
|
23.15
|
23.70
|
22.85
|
23.20
|
23.35
|
7.07
|
1,017,740
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|