|
Closing price on 6/21/2019
|
|
| Open |
16.30 |
| High |
16.30 |
| Low |
15.95 |
| Volume |
6,145,890 |
| Split-adjusted Price |
9.83 |
|
|
DPM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/21/2019
|
-0.30 / -1.84%
|
16.30
|
16.30
|
15.95
|
16.00
|
16.03
|
9.83
|
6,145,890
|
|
|
6/20/2019
|
+0.05 / +0.31%
|
16.40
|
16.40
|
16.20
|
16.30
|
16.28
|
10.01
|
1,328,720
|
|
|
6/19/2019
|
-0.30 / -1.81%
|
16.60
|
16.60
|
16.25
|
16.25
|
16.40
|
9.98
|
432,050
|
|
|
6/18/2019
|
+0.05 / +0.30%
|
16.50
|
16.65
|
16.45
|
16.55
|
16.52
|
10.17
|
115,500
|
|
|
6/17/2019
|
-0.65 / -3.79%
|
17.10
|
17.10
|
16.45
|
16.50
|
16.65
|
10.13
|
471,760
|
|
|
6/14/2019
|
-0.20 / -1.15%
|
17.40
|
17.50
|
17.00
|
17.15
|
17.17
|
10.53
|
285,710
|
|
|
6/13/2019
|
-0.35 / -1.98%
|
17.60
|
17.60
|
17.20
|
17.35
|
17.35
|
10.66
|
944,940
|
|
|
6/12/2019
|
-0.10 / -0.56%
|
17.80
|
18.05
|
17.45
|
17.70
|
17.65
|
10.56
|
798,250
|
|
|
6/11/2019
|
-0.40 / -2.20%
|
18.20
|
18.20
|
17.80
|
17.80
|
17.92
|
10.62
|
169,120
|
|
|
6/10/2019
|
+0.15 / +0.83%
|
18.20
|
18.30
|
17.90
|
18.20
|
18.16
|
10.86
|
283,670
|
|
|
6/7/2019
|
+0.05 / +0.28%
|
18.10
|
18.15
|
17.90
|
18.05
|
18.02
|
10.77
|
124,440
|
|
|
6/6/2019
|
-0.20 / -1.10%
|
18.20
|
18.30
|
17.70
|
18.00
|
17.99
|
10.74
|
191,910
|
|
|
6/5/2019
|
+0.35 / +1.96%
|
18.30
|
18.30
|
18.00
|
18.20
|
18.16
|
10.86
|
380,980
|
|
|
6/4/2019
|
-0.15 / -0.83%
|
18.00
|
18.20
|
17.60
|
17.85
|
17.85
|
10.65
|
338,540
|
|
|
6/3/2019
|
+0.15 / +0.84%
|
17.85
|
18.25
|
17.60
|
18.00
|
17.95
|
10.74
|
696,080
|
|
|
5/31/2019
|
-0.40 / -2.19%
|
18.35
|
18.55
|
17.85
|
17.85
|
18.12
|
10.65
|
646,200
|
|
|
5/30/2019
|
-0.30 / -1.62%
|
18.60
|
18.60
|
18.25
|
18.25
|
18.38
|
10.89
|
241,650
|
|
|
5/29/2019
|
+0.30 / +1.64%
|
18.40
|
18.65
|
18.20
|
18.55
|
18.42
|
11.07
|
293,070
|
|
|
5/28/2019
|
-0.35 / -1.88%
|
18.50
|
18.65
|
18.10
|
18.25
|
18.33
|
10.89
|
426,470
|
|
|
5/27/2019
|
+0.05 / +0.27%
|
18.55
|
18.65
|
18.40
|
18.60
|
18.54
|
11.10
|
180,500
|
|
|
5/24/2019
|
0.00 / 0.00%
|
18.50
|
18.75
|
18.20
|
18.55
|
18.53
|
11.07
|
720,410
|
|
|
5/23/2019
|
+1.00 / +5.70%
|
17.55
|
18.55
|
17.50
|
18.55
|
18.11
|
11.07
|
779,960
|
|
|
5/22/2019
|
-0.10 / -0.57%
|
17.65
|
17.75
|
17.55
|
17.55
|
17.63
|
10.48
|
119,030
|
|
|
5/21/2019
|
+0.10 / +0.57%
|
17.70
|
17.85
|
17.65
|
17.65
|
17.75
|
10.53
|
201,580
|
|
|
5/20/2019
|
0.00 / 0.00%
|
17.55
|
17.70
|
17.55
|
17.55
|
17.60
|
10.48
|
264,860
|
|
|
5/17/2019
|
-0.30 / -1.68%
|
17.80
|
17.90
|
17.55
|
17.55
|
17.71
|
10.48
|
254,780
|
|
|
5/16/2019
|
-0.05 / -0.28%
|
17.80
|
18.00
|
17.80
|
17.85
|
17.86
|
10.65
|
138,200
|
|
|
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
|
|
|