|
|
Closing price on 8/1/2018
|
|
| Open |
18.45 |
| High |
18.50 |
| Low |
18.20 |
| Volume |
647,100 |
| Split-adjusted Price |
10.60 |
|
|
DPM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/1/2018
|
-0.25 / -1.36%
|
18.45
|
18.50
|
18.20
|
18.20
|
18.31
|
10.60
|
647,100
|
|
|
7/31/2018
|
+0.35 / +1.93%
|
18.10
|
18.65
|
18.10
|
18.45
|
18.42
|
10.75
|
1,129,820
|
|
|
7/30/2018
|
+0.30 / +1.69%
|
18.15
|
18.15
|
17.80
|
18.10
|
18.03
|
10.54
|
471,720
|
|
|
7/27/2018
|
-0.15 / -0.84%
|
17.95
|
18.05
|
17.70
|
17.80
|
17.90
|
10.37
|
208,890
|
|
|
7/26/2018
|
-0.15 / -0.83%
|
18.30
|
18.35
|
17.50
|
17.95
|
17.80
|
10.46
|
1,283,220
|
|
|
7/25/2018
|
+0.30 / +1.69%
|
17.70
|
18.70
|
17.70
|
18.10
|
18.35
|
10.54
|
2,981,650
|
|
|
7/24/2018
|
0.00 / 0.00%
|
17.80
|
17.90
|
17.60
|
17.80
|
17.73
|
10.37
|
404,140
|
|
|
7/23/2018
|
+0.40 / +2.30%
|
17.65
|
17.85
|
17.35
|
17.80
|
17.73
|
10.37
|
536,810
|
|
|
7/20/2018
|
-0.20 / -1.14%
|
17.50
|
17.60
|
17.35
|
17.40
|
17.50
|
10.14
|
815,750
|
|
|
7/19/2018
|
-0.10 / -0.56%
|
17.80
|
17.90
|
17.55
|
17.60
|
17.70
|
10.25
|
716,790
|
|
|
7/18/2018
|
+0.45 / +2.61%
|
17.35
|
17.80
|
17.20
|
17.70
|
17.49
|
10.31
|
862,190
|
|
|
7/17/2018
|
+0.10 / +0.58%
|
17.20
|
17.25
|
17.00
|
17.25
|
17.17
|
10.05
|
359,130
|
|
|
7/16/2018
|
+0.10 / +0.59%
|
17.10
|
17.25
|
17.05
|
17.15
|
17.14
|
9.99
|
474,690
|
|
|
7/13/2018
|
+0.35 / +2.10%
|
16.70
|
17.05
|
16.70
|
17.05
|
16.98
|
9.93
|
421,010
|
|
|
7/12/2018
|
+0.05 / +0.30%
|
16.60
|
17.15
|
16.60
|
16.70
|
16.88
|
9.73
|
868,670
|
|
|
7/11/2018
|
-0.70 / -4.03%
|
17.30
|
17.30
|
16.65
|
16.65
|
17.07
|
9.70
|
1,211,530
|
|
|
7/10/2018
|
+0.55 / +3.27%
|
16.80
|
17.40
|
16.80
|
17.35
|
17.28
|
10.11
|
547,550
|
|
|
7/9/2018
|
+0.20 / +1.20%
|
16.70
|
16.85
|
16.60
|
16.80
|
16.76
|
9.79
|
246,710
|
|
|
7/6/2018
|
+0.05 / +0.30%
|
16.55
|
16.65
|
16.35
|
16.60
|
16.53
|
9.67
|
532,580
|
|
|
7/5/2018
|
-0.05 / -0.30%
|
16.80
|
16.80
|
16.50
|
16.55
|
16.56
|
9.64
|
505,420
|
|
|
7/4/2018
|
0.00 / 0.00%
|
16.60
|
16.65
|
16.40
|
16.60
|
16.50
|
9.67
|
576,470
|
|
|
7/3/2018
|
-0.20 / -1.19%
|
16.80
|
16.95
|
16.60
|
16.60
|
16.65
|
9.67
|
1,180,240
|
|
|
7/2/2018
|
-0.40 / -2.33%
|
17.10
|
17.10
|
16.70
|
16.80
|
16.89
|
9.79
|
723,800
|
|
|
6/29/2018
|
+0.10 / +0.58%
|
17.00
|
17.30
|
16.95
|
17.20
|
17.09
|
10.02
|
376,120
|
|
|
6/28/2018
|
-0.20 / -1.16%
|
17.30
|
17.50
|
17.10
|
17.10
|
17.28
|
9.96
|
1,232,990
|
|
|
6/27/2018
|
0.00 / 0.00%
|
17.30
|
17.55
|
17.25
|
17.30
|
17.37
|
10.08
|
630,240
|
|
|
6/26/2018
|
-0.35 / -1.98%
|
17.50
|
17.65
|
17.15
|
17.30
|
17.53
|
10.08
|
437,090
|
|
|
6/25/2018
|
+0.75 / +4.44%
|
18.00
|
18.00
|
17.20
|
17.65
|
17.72
|
10.28
|
751,270
|
|
|
6/22/2018
|
+0.20 / +1.20%
|
16.70
|
17.05
|
16.60
|
16.90
|
16.85
|
9.85
|
1,474,320
|
|
|
6/21/2018
|
-0.15 / -0.89%
|
17.00
|
17.00
|
16.60
|
16.70
|
16.71
|
9.73
|
503,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|