|
|
Closing price on 6/8/2018
|
|
| Open |
19.00 |
| High |
19.30 |
| Low |
18.70 |
| Volume |
1,149,950 |
| Split-adjusted Price |
10.50 |
|
|
DPM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/8/2018
|
+0.05 / +0.26%
|
19.00
|
19.30
|
18.70
|
19.05
|
19.02
|
10.50
|
1,149,950
|
|
|
6/7/2018
|
+1.05 / +5.85%
|
18.20
|
19.10
|
18.20
|
19.00
|
18.55
|
10.47
|
1,295,600
|
|
|
6/6/2018
|
-0.15 / -0.83%
|
18.10
|
18.10
|
17.80
|
17.95
|
17.97
|
9.89
|
1,076,390
|
|
|
6/5/2018
|
+0.50 / +2.84%
|
17.65
|
18.15
|
17.60
|
18.10
|
17.92
|
9.97
|
1,331,040
|
|
|
6/4/2018
|
+0.70 / +4.14%
|
17.00
|
17.70
|
17.00
|
17.60
|
17.37
|
9.70
|
1,565,320
|
|
|
6/1/2018
|
+0.30 / +1.81%
|
16.90
|
17.20
|
16.65
|
16.90
|
16.85
|
9.31
|
939,660
|
|
|
5/31/2018
|
+0.10 / +0.61%
|
16.50
|
16.65
|
16.45
|
16.60
|
16.53
|
9.15
|
1,755,480
|
|
|
5/30/2018
|
0.00 / 0.00%
|
16.50
|
16.65
|
16.35
|
16.50
|
16.50
|
9.09
|
1,753,870
|
|
|
5/29/2018
|
0.00 / 0.00%
|
16.40
|
16.90
|
16.35
|
16.50
|
16.58
|
9.09
|
1,238,480
|
|
|
5/28/2018
|
-0.60 / -3.51%
|
17.50
|
17.50
|
16.10
|
16.50
|
16.63
|
9.09
|
613,080
|
|
|
5/25/2018
|
-0.40 / -2.29%
|
17.30
|
17.65
|
16.85
|
17.10
|
17.25
|
9.42
|
671,720
|
|
|
5/24/2018
|
-0.85 / -4.63%
|
18.60
|
18.60
|
17.15
|
17.50
|
17.50
|
9.64
|
1,720,290
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|