|
|
Closing price on 5/21/2020
|
|
| Open |
14.40 |
| High |
14.40 |
| Low |
14.10 |
| Volume |
2,199,500 |
| Split-adjusted Price |
8.96 |
|
|
DPM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/21/2020
|
-0.15 / -1.05%
|
14.40
|
14.40
|
14.10
|
14.10
|
14.22
|
8.96
|
2,199,500
|
|
|
5/20/2020
|
+0.60 / +4.40%
|
13.70
|
14.45
|
13.55
|
14.25
|
14.06
|
9.05
|
5,573,910
|
|
|
5/19/2020
|
-0.05 / -0.36%
|
13.90
|
13.95
|
13.65
|
13.65
|
13.81
|
8.67
|
2,046,710
|
|
|
5/18/2020
|
+0.05 / +0.37%
|
13.65
|
13.80
|
13.40
|
13.70
|
13.56
|
8.71
|
2,594,900
|
|
|
5/15/2020
|
-0.40 / -2.85%
|
14.00
|
14.15
|
13.65
|
13.65
|
13.83
|
8.67
|
4,457,340
|
|
|
5/14/2020
|
-0.45 / -3.10%
|
14.25
|
14.40
|
14.05
|
14.05
|
14.25
|
8.93
|
2,626,800
|
|
|
5/13/2020
|
-0.25 / -1.69%
|
14.70
|
14.75
|
14.30
|
14.50
|
14.56
|
9.21
|
2,369,590
|
|
|
5/12/2020
|
+0.90 / +6.50%
|
14.00
|
14.75
|
13.85
|
14.75
|
14.53
|
9.37
|
4,958,340
|
|
|
5/11/2020
|
+0.05 / +0.36%
|
13.85
|
14.00
|
13.70
|
13.85
|
13.83
|
8.80
|
2,108,920
|
|
|
5/8/2020
|
-0.10 / -0.72%
|
13.90
|
14.05
|
13.80
|
13.80
|
13.90
|
8.77
|
3,134,380
|
|
|
5/7/2020
|
-0.05 / -0.36%
|
14.00
|
14.10
|
13.85
|
13.90
|
13.95
|
8.83
|
1,297,920
|
|
|
5/6/2020
|
+0.55 / +4.10%
|
13.50
|
13.95
|
13.50
|
13.95
|
13.78
|
8.86
|
1,757,070
|
|
|
5/5/2020
|
-0.20 / -1.47%
|
13.50
|
13.80
|
13.35
|
13.40
|
13.49
|
8.51
|
2,616,090
|
|
|
5/4/2020
|
-0.70 / -4.90%
|
14.00
|
14.10
|
13.50
|
13.60
|
13.81
|
8.64
|
2,696,350
|
|
|
4/29/2020
|
-0.15 / -1.04%
|
14.25
|
14.80
|
14.25
|
14.30
|
14.47
|
9.09
|
1,520,640
|
|
|
4/28/2020
|
+0.55 / +3.96%
|
14.10
|
14.50
|
14.10
|
14.45
|
14.37
|
9.18
|
1,603,560
|
|
|
4/27/2020
|
-0.60 / -4.14%
|
14.90
|
14.90
|
13.65
|
13.90
|
14.14
|
8.83
|
6,169,550
|
|
|
4/24/2020
|
-0.30 / -1.96%
|
15.15
|
15.20
|
14.80
|
15.00
|
15.00
|
9.21
|
2,668,200
|
|
|
4/23/2020
|
-0.40 / -2.55%
|
15.90
|
15.95
|
15.30
|
15.30
|
15.45
|
9.40
|
2,091,490
|
|
|
4/22/2020
|
+0.90 / +6.08%
|
14.80
|
15.70
|
14.60
|
15.70
|
15.29
|
9.64
|
3,461,780
|
|
|
4/21/2020
|
-0.05 / -0.34%
|
15.00
|
15.80
|
14.75
|
14.80
|
15.19
|
9.09
|
7,312,460
|
|
|
4/20/2020
|
+0.95 / +6.83%
|
13.95
|
14.85
|
13.85
|
14.85
|
14.51
|
9.12
|
4,050,220
|
|
|
4/17/2020
|
-0.05 / -0.36%
|
14.15
|
14.25
|
13.75
|
13.90
|
14.00
|
8.54
|
2,300,970
|
|
|
4/16/2020
|
-0.20 / -1.41%
|
14.05
|
14.30
|
13.85
|
13.95
|
14.02
|
8.57
|
2,027,290
|
|
|
4/15/2020
|
-0.10 / -0.70%
|
14.40
|
14.50
|
14.15
|
14.15
|
14.30
|
8.69
|
1,980,480
|
|
|
4/14/2020
|
+0.40 / +2.89%
|
13.75
|
14.35
|
13.50
|
14.25
|
14.00
|
8.75
|
2,079,080
|
|
|
4/13/2020
|
+0.15 / +1.09%
|
13.75
|
14.40
|
13.65
|
13.85
|
14.01
|
8.51
|
2,779,820
|
|
|
4/10/2020
|
0.00 / 0.00%
|
13.80
|
13.95
|
13.40
|
13.70
|
13.67
|
8.41
|
1,602,940
|
|
|
4/9/2020
|
+0.35 / +2.62%
|
13.90
|
14.15
|
13.60
|
13.70
|
13.88
|
8.41
|
3,303,220
|
|
|
4/8/2020
|
+0.85 / +6.80%
|
12.30
|
13.35
|
12.15
|
13.35
|
13.11
|
8.20
|
2,225,670
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|