|
Closing price on 8/12/2019
|
|
| Open |
14.00 |
| High |
14.40 |
| Low |
13.95 |
| Volume |
494,900 |
| Split-adjusted Price |
8.84 |
|
|
DPM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/12/2019
|
+0.35 / +2.49%
|
14.00
|
14.40
|
13.95
|
14.40
|
14.17
|
8.84
|
494,900
|
|
|
8/9/2019
|
+0.30 / +2.18%
|
13.90
|
14.25
|
13.75
|
14.05
|
14.06
|
8.63
|
539,440
|
|
|
8/8/2019
|
+0.20 / +1.48%
|
13.55
|
13.80
|
13.45
|
13.75
|
13.60
|
8.45
|
560,900
|
|
|
8/7/2019
|
-0.10 / -0.73%
|
13.65
|
13.70
|
13.55
|
13.55
|
13.59
|
8.32
|
253,780
|
|
|
8/6/2019
|
0.00 / 0.00%
|
13.50
|
13.75
|
13.40
|
13.65
|
13.60
|
8.38
|
264,100
|
|
|
8/5/2019
|
-0.35 / -2.50%
|
14.00
|
14.00
|
13.60
|
13.65
|
13.73
|
8.38
|
712,330
|
|
|
8/2/2019
|
-0.35 / -2.44%
|
14.30
|
14.30
|
13.95
|
14.00
|
14.07
|
8.60
|
511,540
|
|
|
8/1/2019
|
-0.05 / -0.35%
|
14.50
|
14.60
|
14.35
|
14.35
|
14.43
|
8.81
|
261,860
|
|
|
7/31/2019
|
-0.10 / -0.69%
|
14.60
|
14.60
|
14.20
|
14.40
|
14.34
|
8.84
|
270,530
|
|
|
7/30/2019
|
-0.40 / -2.68%
|
14.90
|
14.90
|
14.50
|
14.50
|
14.64
|
8.91
|
400,860
|
|
|
7/29/2019
|
+0.20 / +1.36%
|
14.80
|
15.05
|
14.80
|
14.90
|
14.95
|
9.15
|
297,450
|
|
|
7/26/2019
|
-0.20 / -1.34%
|
14.90
|
15.00
|
14.70
|
14.70
|
14.76
|
9.03
|
319,660
|
|
|
7/25/2019
|
-0.10 / -0.67%
|
15.00
|
15.10
|
14.90
|
14.90
|
14.97
|
9.15
|
144,870
|
|
|
7/24/2019
|
-0.10 / -0.66%
|
15.10
|
15.20
|
14.95
|
15.00
|
15.02
|
9.21
|
284,980
|
|
|
7/23/2019
|
-0.05 / -0.33%
|
15.15
|
15.25
|
15.10
|
15.10
|
15.14
|
9.27
|
315,400
|
|
|
7/22/2019
|
0.00 / 0.00%
|
15.15
|
15.30
|
15.10
|
15.15
|
15.17
|
9.31
|
212,360
|
|
|
7/19/2019
|
-0.05 / -0.33%
|
15.25
|
15.30
|
15.15
|
15.15
|
15.21
|
9.31
|
407,720
|
|
|
7/18/2019
|
-0.10 / -0.65%
|
15.30
|
15.30
|
15.15
|
15.20
|
15.21
|
9.34
|
151,460
|
|
|
7/17/2019
|
-0.05 / -0.33%
|
15.35
|
15.45
|
15.25
|
15.30
|
15.35
|
9.40
|
307,260
|
|
|
7/16/2019
|
0.00 / 0.00%
|
15.40
|
15.50
|
15.30
|
15.35
|
15.38
|
9.43
|
290,140
|
|
|
7/15/2019
|
-0.10 / -0.65%
|
15.45
|
15.45
|
15.35
|
15.35
|
15.41
|
9.43
|
495,720
|
|
|
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
|
|
|