|
Closing price on 5/15/2019
|
|
| Open |
17.65 |
| High |
17.90 |
| Low |
17.65 |
| Volume |
135,460 |
| Split-adjusted Price |
10.68 |
|
|
DPM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/15/2019
|
+0.25 / +1.42%
|
17.65
|
17.90
|
17.65
|
17.90
|
17.77
|
10.68
|
135,460
|
|
|
5/14/2019
|
-0.05 / -0.28%
|
17.70
|
17.95
|
17.50
|
17.65
|
17.59
|
10.53
|
271,900
|
|
|
5/13/2019
|
-0.20 / -1.12%
|
17.50
|
17.90
|
17.50
|
17.70
|
17.71
|
10.56
|
121,080
|
|
|
5/10/2019
|
+0.30 / +1.70%
|
17.95
|
17.95
|
17.70
|
17.90
|
17.82
|
10.68
|
127,320
|
|
|
5/9/2019
|
+0.10 / +0.57%
|
17.55
|
17.90
|
17.55
|
17.60
|
17.73
|
10.50
|
98,300
|
|
|
5/8/2019
|
-0.50 / -2.78%
|
18.00
|
18.00
|
17.50
|
17.50
|
17.73
|
10.45
|
189,830
|
|
|
5/7/2019
|
+0.30 / +1.69%
|
17.70
|
18.05
|
17.40
|
18.00
|
17.84
|
10.74
|
367,380
|
|
|
5/6/2019
|
-0.45 / -2.48%
|
18.00
|
18.00
|
17.70
|
17.70
|
17.82
|
10.56
|
136,840
|
|
|
5/3/2019
|
+0.10 / +0.55%
|
18.10
|
18.15
|
18.00
|
18.15
|
18.11
|
10.83
|
283,250
|
|
|
5/2/2019
|
+0.05 / +0.28%
|
18.10
|
18.15
|
17.80
|
18.05
|
18.03
|
10.77
|
268,140
|
|
|
4/26/2019
|
-0.05 / -0.28%
|
17.90
|
18.00
|
17.80
|
18.00
|
17.90
|
10.74
|
139,400
|
|
|
4/25/2019
|
+0.05 / +0.28%
|
18.00
|
18.10
|
17.80
|
18.05
|
17.99
|
10.77
|
78,770
|
|
|
4/24/2019
|
+0.30 / +1.69%
|
17.70
|
18.10
|
17.70
|
18.00
|
17.98
|
10.74
|
216,350
|
|
|
4/23/2019
|
+0.65 / +3.81%
|
17.05
|
17.85
|
17.05
|
17.70
|
17.47
|
10.56
|
473,710
|
|
|
4/22/2019
|
-0.50 / -2.85%
|
17.60
|
17.60
|
17.05
|
17.05
|
17.22
|
10.18
|
237,300
|
|
|
4/19/2019
|
0.00 / 0.00%
|
17.55
|
17.55
|
17.35
|
17.55
|
17.48
|
10.48
|
286,000
|
|
|
4/18/2019
|
-0.50 / -2.77%
|
17.95
|
18.05
|
17.55
|
17.55
|
17.76
|
10.48
|
360,340
|
|
|
4/17/2019
|
-0.05 / -0.28%
|
18.20
|
18.20
|
18.00
|
18.05
|
18.13
|
10.77
|
138,850
|
|
|
4/16/2019
|
-0.20 / -1.09%
|
18.30
|
18.30
|
17.90
|
18.10
|
18.06
|
10.80
|
416,160
|
|
|
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
|
|
|