|
|
Closing price on 8/14/2020
|
|
| Open |
14.30 |
| High |
14.35 |
| Low |
13.95 |
| Volume |
2,606,540 |
| Split-adjusted Price |
9.35 |
|
|
DPM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/14/2020
|
-0.35 / -2.44%
|
14.30
|
14.35
|
13.95
|
14.00
|
14.14
|
9.35
|
2,606,540
|
|
|
8/13/2020
|
+0.55 / +3.99%
|
13.90
|
14.45
|
13.85
|
14.35
|
14.23
|
9.59
|
5,666,410
|
|
|
8/12/2020
|
-0.25 / -1.78%
|
14.10
|
14.15
|
13.80
|
13.80
|
13.94
|
9.22
|
1,904,270
|
|
|
8/11/2020
|
+0.40 / +2.93%
|
13.80
|
14.15
|
13.55
|
14.05
|
13.93
|
9.39
|
4,241,480
|
|
|
8/10/2020
|
+0.10 / +0.74%
|
13.60
|
13.80
|
13.60
|
13.65
|
13.67
|
9.12
|
2,367,340
|
|
|
8/7/2020
|
-0.05 / -0.37%
|
13.60
|
13.80
|
13.55
|
13.55
|
13.62
|
9.05
|
1,729,860
|
|
|
8/6/2020
|
-0.20 / -1.45%
|
13.75
|
13.80
|
13.60
|
13.60
|
13.66
|
9.09
|
1,511,120
|
|
|
8/5/2020
|
-0.50 / -3.50%
|
13.80
|
13.95
|
13.60
|
13.80
|
13.80
|
9.22
|
2,775,350
|
|
|
8/4/2020
|
+0.15 / +1.06%
|
14.25
|
14.35
|
14.10
|
14.30
|
14.25
|
9.09
|
3,088,220
|
|
|
8/3/2020
|
+0.50 / +3.66%
|
13.75
|
14.20
|
13.75
|
14.15
|
14.06
|
8.99
|
2,076,880
|
|
|
7/31/2020
|
-0.05 / -0.36%
|
13.50
|
13.85
|
13.40
|
13.65
|
13.64
|
8.67
|
1,439,080
|
|
|
7/30/2020
|
+0.10 / +0.74%
|
13.60
|
13.95
|
13.60
|
13.70
|
13.79
|
8.71
|
1,444,480
|
|
|
7/29/2020
|
-0.50 / -3.55%
|
13.80
|
13.90
|
13.25
|
13.60
|
13.48
|
8.64
|
2,693,800
|
|
|
7/28/2020
|
+0.80 / +6.02%
|
13.50
|
14.20
|
13.45
|
14.10
|
13.84
|
8.96
|
2,488,040
|
|
|
7/27/2020
|
-0.95 / -6.67%
|
13.85
|
13.95
|
13.30
|
13.30
|
13.60
|
8.45
|
5,665,380
|
|
|
7/24/2020
|
-0.60 / -4.04%
|
14.75
|
14.80
|
13.85
|
14.25
|
14.34
|
9.05
|
4,038,360
|
|
|
7/23/2020
|
-0.10 / -0.67%
|
15.00
|
15.00
|
14.65
|
14.85
|
14.82
|
9.44
|
1,318,400
|
|
|
7/22/2020
|
+0.30 / +2.05%
|
15.00
|
15.15
|
14.75
|
14.95
|
14.96
|
9.50
|
3,907,150
|
|
|
7/21/2020
|
+0.25 / +1.74%
|
14.65
|
14.75
|
14.40
|
14.65
|
14.56
|
9.31
|
2,366,640
|
|
|
7/20/2020
|
-0.20 / -1.37%
|
14.60
|
14.70
|
14.40
|
14.40
|
14.53
|
9.15
|
1,512,120
|
|
|
7/17/2020
|
-0.15 / -1.02%
|
14.85
|
14.85
|
14.60
|
14.60
|
14.69
|
9.28
|
1,704,340
|
|
|
7/16/2020
|
+0.05 / +0.34%
|
14.70
|
14.90
|
14.65
|
14.75
|
14.76
|
9.37
|
1,444,960
|
|
|
7/15/2020
|
-0.20 / -1.34%
|
15.00
|
15.10
|
14.70
|
14.70
|
14.91
|
9.34
|
2,195,480
|
|
|
7/14/2020
|
+0.25 / +1.71%
|
14.65
|
14.95
|
14.60
|
14.90
|
14.83
|
9.47
|
1,854,230
|
|
|
7/13/2020
|
0.00 / 0.00%
|
14.70
|
14.90
|
14.60
|
14.65
|
14.77
|
9.31
|
1,878,320
|
|
|
7/10/2020
|
+0.05 / +0.34%
|
14.50
|
14.95
|
14.50
|
14.65
|
14.69
|
9.31
|
2,521,320
|
|
|
7/9/2020
|
+0.15 / +1.04%
|
14.60
|
14.60
|
14.45
|
14.60
|
14.53
|
9.28
|
1,487,460
|
|
|
7/8/2020
|
+0.10 / +0.70%
|
14.35
|
14.65
|
14.25
|
14.45
|
14.45
|
9.18
|
1,375,260
|
|
|
7/7/2020
|
-0.20 / -1.37%
|
14.70
|
14.70
|
14.35
|
14.35
|
14.53
|
9.12
|
2,239,960
|
|
|
7/6/2020
|
+0.20 / +1.39%
|
14.40
|
14.65
|
14.35
|
14.55
|
14.49
|
9.25
|
1,585,170
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|