|
|
Closing price on 4/4/2018
|
|
| Open |
21.50 |
| High |
21.55 |
| Low |
21.25 |
| Volume |
473,830 |
| Split-adjusted Price |
11.74 |
|
|
DPM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/4/2018
|
-0.05 / -0.23%
|
21.50
|
21.55
|
21.25
|
21.30
|
21.36
|
11.74
|
473,830
|
|
|
4/3/2018
|
-0.40 / -1.84%
|
21.70
|
21.75
|
21.30
|
21.35
|
21.44
|
11.76
|
1,322,130
|
|
|
4/2/2018
|
-0.25 / -1.14%
|
22.10
|
22.30
|
21.75
|
21.75
|
21.99
|
11.98
|
803,710
|
|
|
3/30/2018
|
+0.05 / +0.23%
|
21.95
|
22.00
|
21.70
|
22.00
|
21.82
|
12.12
|
243,630
|
|
|
3/29/2018
|
-0.05 / -0.23%
|
22.30
|
22.30
|
21.55
|
21.95
|
21.84
|
12.09
|
1,048,030
|
|
|
3/28/2018
|
-0.10 / -0.45%
|
22.10
|
22.30
|
22.00
|
22.00
|
22.08
|
12.12
|
247,390
|
|
|
3/27/2018
|
-0.30 / -1.34%
|
22.40
|
22.80
|
22.05
|
22.10
|
22.23
|
12.18
|
893,100
|
|
|
3/26/2018
|
-0.45 / -1.97%
|
22.80
|
22.80
|
22.40
|
22.40
|
22.49
|
12.34
|
359,470
|
|
|
3/23/2018
|
0.00 / 0.00%
|
22.50
|
22.85
|
22.35
|
22.85
|
22.53
|
12.59
|
699,710
|
|
|
3/22/2018
|
+0.05 / +0.22%
|
22.90
|
23.10
|
22.80
|
22.85
|
22.97
|
12.59
|
554,870
|
|
|
3/21/2018
|
+0.30 / +1.33%
|
22.60
|
22.90
|
22.35
|
22.80
|
22.53
|
12.56
|
659,150
|
|
|
3/20/2018
|
-0.30 / -1.32%
|
22.80
|
22.90
|
22.45
|
22.50
|
22.57
|
12.40
|
733,370
|
|
|
3/19/2018
|
-0.40 / -1.72%
|
23.40
|
23.40
|
22.80
|
22.80
|
23.03
|
12.56
|
982,740
|
|
|
3/16/2018
|
+0.05 / +0.22%
|
23.15
|
23.70
|
22.85
|
23.20
|
23.35
|
12.78
|
1,017,740
|
|
|
3/15/2018
|
-0.30 / -1.28%
|
23.45
|
23.45
|
23.00
|
23.15
|
23.21
|
12.76
|
649,730
|
|
|
3/14/2018
|
+0.90 / +3.99%
|
22.55
|
23.55
|
22.50
|
23.45
|
23.17
|
12.92
|
1,374,920
|
|
|
3/13/2018
|
+0.05 / +0.22%
|
22.50
|
22.55
|
22.30
|
22.55
|
22.40
|
12.42
|
520,840
|
|
|
3/12/2018
|
-0.30 / -1.32%
|
22.80
|
23.00
|
22.45
|
22.50
|
22.66
|
12.40
|
487,000
|
|
|
3/9/2018
|
-0.45 / -1.94%
|
23.45
|
23.45
|
22.65
|
22.80
|
22.93
|
12.56
|
732,340
|
|
|
3/8/2018
|
+0.45 / +1.97%
|
22.80
|
23.45
|
22.80
|
23.25
|
23.25
|
12.81
|
1,016,800
|
|
|
3/7/2018
|
0.00 / 0.00%
|
23.00
|
23.45
|
22.70
|
22.80
|
23.01
|
12.56
|
1,036,980
|
|
|
3/6/2018
|
+0.60 / +2.70%
|
22.20
|
23.50
|
21.90
|
22.80
|
22.40
|
12.56
|
1,057,260
|
|
|
3/5/2018
|
-0.40 / -1.77%
|
22.60
|
22.80
|
22.20
|
22.20
|
22.58
|
12.23
|
577,910
|
|
|
3/2/2018
|
+0.05 / +0.22%
|
22.20
|
22.70
|
21.80
|
22.60
|
22.09
|
12.45
|
1,737,240
|
|
|
3/1/2018
|
-0.95 / -4.04%
|
23.25
|
23.55
|
22.55
|
22.55
|
22.97
|
12.42
|
1,085,680
|
|
|
2/28/2018
|
-0.40 / -1.67%
|
23.80
|
24.00
|
23.45
|
23.50
|
23.61
|
12.95
|
1,170,100
|
|
|
2/27/2018
|
+0.30 / +1.27%
|
23.60
|
24.00
|
23.45
|
23.90
|
23.75
|
13.17
|
753,320
|
|
|
2/26/2018
|
-0.25 / -1.05%
|
23.90
|
24.25
|
23.60
|
23.60
|
23.92
|
13.00
|
1,848,980
|
|
|
2/23/2018
|
+0.05 / +0.21%
|
24.00
|
24.20
|
23.40
|
23.85
|
23.79
|
13.14
|
1,398,690
|
|
|
2/22/2018
|
+0.80 / +3.48%
|
23.00
|
23.95
|
23.00
|
23.80
|
23.73
|
13.11
|
2,605,470
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|