|
|
Closing price on 5/23/2018
|
|
| Open |
18.70 |
| High |
18.75 |
| Low |
18.10 |
| Volume |
660,550 |
| Split-adjusted Price |
10.11 |
|
|
DPM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/23/2018
|
-0.25 / -1.34%
|
18.70
|
18.75
|
18.10
|
18.35
|
18.38
|
10.11
|
660,550
|
|
|
5/22/2018
|
-0.30 / -1.59%
|
18.40
|
19.10
|
18.00
|
18.60
|
18.62
|
10.25
|
957,290
|
|
|
5/21/2018
|
-0.10 / -0.53%
|
19.30
|
19.40
|
18.90
|
18.90
|
19.09
|
10.41
|
427,900
|
|
|
5/18/2018
|
-0.30 / -1.55%
|
19.25
|
19.50
|
18.90
|
19.00
|
19.11
|
10.47
|
711,320
|
|
|
5/17/2018
|
0.00 / 0.00%
|
19.30
|
19.60
|
19.25
|
19.30
|
19.40
|
10.63
|
634,490
|
|
|
5/16/2018
|
-0.60 / -3.02%
|
19.90
|
19.90
|
19.30
|
19.30
|
19.61
|
10.63
|
502,980
|
|
|
5/15/2018
|
+0.50 / +2.58%
|
19.45
|
20.15
|
19.20
|
19.90
|
19.81
|
10.96
|
1,173,780
|
|
|
5/14/2018
|
+0.20 / +1.04%
|
19.10
|
19.40
|
18.95
|
19.40
|
19.12
|
10.69
|
517,520
|
|
|
5/11/2018
|
+0.10 / +0.52%
|
18.90
|
19.30
|
18.70
|
19.20
|
19.09
|
10.58
|
408,580
|
|
|
5/10/2018
|
+0.40 / +2.14%
|
18.80
|
19.40
|
18.60
|
19.10
|
19.07
|
10.52
|
1,028,590
|
|
|
5/9/2018
|
+0.20 / +1.08%
|
18.50
|
18.85
|
18.35
|
18.70
|
18.55
|
10.30
|
438,000
|
|
|
5/8/2018
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.40
|
18.50
|
18.44
|
10.19
|
521,020
|
|
|
5/7/2018
|
+0.20 / +1.09%
|
18.40
|
18.50
|
18.30
|
18.50
|
18.36
|
10.19
|
283,730
|
|
|
5/4/2018
|
+0.15 / +0.83%
|
18.15
|
18.40
|
18.15
|
18.30
|
18.30
|
10.08
|
988,760
|
|
|
5/3/2018
|
-0.45 / -2.42%
|
18.50
|
18.55
|
18.00
|
18.15
|
18.25
|
10.00
|
1,021,150
|
|
|
5/2/2018
|
-0.50 / -2.62%
|
19.20
|
19.20
|
18.60
|
18.60
|
18.87
|
10.25
|
905,520
|
|
|
4/27/2018
|
0.00 / 0.00%
|
19.10
|
19.15
|
18.85
|
19.10
|
19.02
|
10.52
|
782,950
|
|
|
4/26/2018
|
-0.05 / -0.26%
|
19.20
|
19.45
|
18.95
|
19.10
|
19.08
|
10.52
|
748,970
|
|
|
4/24/2018
|
+0.15 / +0.79%
|
18.80
|
19.65
|
18.80
|
19.15
|
19.29
|
10.55
|
373,410
|
|
|
4/23/2018
|
-1.10 / -5.47%
|
20.10
|
20.20
|
19.00
|
19.00
|
19.72
|
10.47
|
600,860
|
|
|
4/20/2018
|
+0.15 / +0.75%
|
19.90
|
20.30
|
19.90
|
20.10
|
20.08
|
11.07
|
335,430
|
|
|
4/19/2018
|
-0.20 / -0.99%
|
20.30
|
20.40
|
19.95
|
19.95
|
20.11
|
10.99
|
891,290
|
|
|
4/18/2018
|
-0.35 / -1.71%
|
20.50
|
20.80
|
20.15
|
20.15
|
20.42
|
11.10
|
445,210
|
|
|
4/17/2018
|
-0.20 / -0.97%
|
20.70
|
20.80
|
20.45
|
20.50
|
20.60
|
11.30
|
1,394,980
|
|
|
4/16/2018
|
-0.20 / -0.96%
|
20.90
|
21.05
|
20.70
|
20.70
|
20.85
|
11.41
|
515,740
|
|
|
4/13/2018
|
-0.50 / -2.34%
|
21.40
|
21.40
|
20.80
|
20.90
|
21.16
|
11.52
|
1,007,390
|
|
|
4/12/2018
|
+0.10 / +0.47%
|
21.30
|
21.55
|
21.30
|
21.40
|
21.40
|
11.79
|
330,230
|
|
|
4/11/2018
|
-0.40 / -1.84%
|
21.70
|
21.70
|
21.25
|
21.30
|
21.45
|
11.74
|
569,600
|
|
|
4/10/2018
|
+0.40 / +1.88%
|
21.30
|
22.00
|
21.30
|
21.70
|
21.46
|
11.96
|
1,321,190
|
|
|
4/9/2018
|
+0.05 / +0.24%
|
21.25
|
21.35
|
21.25
|
21.30
|
21.29
|
11.74
|
591,760
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|