|
|
Closing price on 5/4/2020
|
|
| Open |
14.00 |
| High |
14.10 |
| Low |
13.50 |
| Volume |
2,696,350 |
| Split-adjusted Price |
8.64 |
|
|
DPM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/7/2020
|
-0.35 / -2.72%
|
12.80
|
12.85
|
12.20
|
12.50
|
12.52
|
7.68
|
1,802,340
|
|
|
4/6/2020
|
+0.45 / +3.63%
|
12.50
|
13.00
|
12.50
|
12.85
|
12.74
|
7.89
|
1,343,650
|
|
|
4/3/2020
|
+0.15 / +1.22%
|
12.50
|
12.65
|
12.25
|
12.40
|
12.46
|
7.62
|
1,465,460
|
|
|
4/1/2020
|
+0.80 / +6.99%
|
11.65
|
12.25
|
11.65
|
12.25
|
12.03
|
7.52
|
1,259,170
|
|
|
3/31/2020
|
+0.05 / +0.44%
|
11.65
|
11.85
|
11.40
|
11.45
|
11.57
|
7.03
|
585,260
|
|
|
3/30/2020
|
-0.25 / -2.15%
|
11.70
|
11.70
|
11.30
|
11.40
|
11.50
|
7.00
|
1,026,330
|
|
|
3/27/2020
|
+0.10 / +0.87%
|
11.65
|
11.90
|
11.50
|
11.65
|
11.65
|
7.16
|
405,990
|
|
|
3/26/2020
|
-0.05 / -0.43%
|
11.60
|
11.65
|
11.40
|
11.55
|
11.60
|
7.09
|
331,340
|
|
|
3/25/2020
|
+0.20 / +1.75%
|
11.55
|
11.80
|
11.55
|
11.60
|
11.62
|
7.13
|
261,260
|
|
|
3/24/2020
|
+0.35 / +3.17%
|
11.05
|
11.45
|
11.05
|
11.40
|
11.26
|
7.00
|
457,940
|
|
|
3/23/2020
|
-0.65 / -5.56%
|
11.60
|
11.60
|
11.05
|
11.05
|
11.19
|
6.79
|
918,170
|
|
|
3/20/2020
|
-0.35 / -2.90%
|
12.05
|
12.20
|
11.70
|
11.70
|
11.82
|
7.19
|
557,310
|
|
|
3/19/2020
|
+0.20 / +1.69%
|
11.70
|
12.35
|
11.40
|
12.05
|
11.99
|
7.40
|
1,086,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|