|
Closing price on 7/12/2019
|
|
| Open |
15.50 |
| High |
15.60 |
| Low |
15.45 |
| Volume |
451,710 |
| Split-adjusted Price |
9.49 |
|
|
DPM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/12/2019
|
-0.05 / -0.32%
|
15.50
|
15.60
|
15.45
|
15.45
|
15.51
|
9.49
|
451,710
|
|
|
7/11/2019
|
-0.15 / -0.96%
|
15.75
|
15.75
|
15.50
|
15.50
|
15.61
|
9.52
|
369,600
|
|
|
7/10/2019
|
+0.15 / +0.97%
|
15.50
|
15.75
|
15.50
|
15.65
|
15.63
|
9.61
|
385,470
|
|
|
7/9/2019
|
+0.05 / +0.32%
|
15.45
|
15.60
|
15.40
|
15.50
|
15.48
|
9.52
|
461,940
|
|
|
7/8/2019
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.30
|
15.45
|
15.41
|
9.49
|
658,990
|
|
|
7/5/2019
|
-0.15 / -0.96%
|
15.60
|
15.65
|
15.40
|
15.45
|
15.51
|
9.49
|
487,520
|
|
|
7/4/2019
|
+0.35 / +2.30%
|
15.25
|
15.60
|
15.25
|
15.60
|
15.46
|
9.58
|
469,950
|
|
|
7/3/2019
|
-0.30 / -1.93%
|
15.50
|
15.50
|
15.25
|
15.25
|
15.34
|
9.37
|
381,370
|
|
|
7/2/2019
|
-0.25 / -1.58%
|
15.70
|
15.70
|
15.45
|
15.55
|
15.58
|
9.55
|
536,810
|
|
|
7/1/2019
|
+0.65 / +4.29%
|
15.25
|
15.80
|
15.20
|
15.80
|
15.55
|
9.70
|
626,660
|
|
|
6/28/2019
|
+0.15 / +1.00%
|
15.00
|
15.20
|
14.70
|
15.15
|
14.92
|
9.31
|
1,018,820
|
|
|
6/27/2019
|
-0.65 / -4.15%
|
15.65
|
15.70
|
14.65
|
15.00
|
15.08
|
9.21
|
2,186,990
|
|
|
6/26/2019
|
-0.45 / -2.80%
|
16.00
|
16.05
|
15.65
|
15.65
|
15.80
|
9.61
|
1,411,060
|
|
|
6/25/2019
|
-0.20 / -1.23%
|
16.20
|
16.20
|
16.05
|
16.10
|
16.10
|
9.89
|
699,174
|
|
|
6/24/2019
|
+0.30 / +1.88%
|
16.30
|
16.40
|
16.05
|
16.30
|
16.19
|
10.01
|
399,080
|
|
|
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
|
|
|