|
|
Closing price on 8/24/2015
|
|
| Open |
32.20 |
| High |
32.20 |
| Low |
30.00 |
| Volume |
1,800,530 |
| Split-adjusted Price |
12.28 |
|
|
DPM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/24/2015
|
-2.20 / -6.83%
|
32.20
|
32.20
|
30.00
|
30.00
|
30.56
|
12.28
|
1,800,530
|
|
|
8/21/2015
|
-0.40 / -1.23%
|
32.10
|
32.50
|
31.60
|
32.20
|
32.09
|
13.18
|
1,056,250
|
|
|
8/20/2015
|
+0.10 / +0.31%
|
32.60
|
33.20
|
32.50
|
32.60
|
32.80
|
13.34
|
1,397,160
|
|
|
8/19/2015
|
0.00 / 0.00%
|
32.50
|
32.50
|
32.10
|
32.50
|
32.30
|
13.30
|
461,820
|
|
|
8/18/2015
|
+0.70 / +2.20%
|
31.90
|
32.70
|
31.90
|
32.50
|
32.47
|
13.30
|
978,930
|
|
|
8/17/2015
|
0.00 / 0.00%
|
31.80
|
32.70
|
31.80
|
31.80
|
32.30
|
13.01
|
1,738,470
|
|
|
8/14/2015
|
+0.20 / +0.63%
|
31.60
|
32.00
|
31.50
|
31.80
|
31.67
|
13.01
|
570,860
|
|
|
8/13/2015
|
-0.40 / -1.25%
|
32.00
|
32.00
|
31.30
|
31.60
|
31.68
|
12.93
|
705,190
|
|
|
8/12/2015
|
-0.20 / -0.62%
|
32.20
|
32.50
|
31.90
|
32.00
|
32.16
|
13.09
|
994,550
|
|
|
8/11/2015
|
+0.20 / +0.63%
|
32.10
|
32.30
|
31.80
|
32.20
|
32.11
|
13.18
|
846,360
|
|
|
8/10/2015
|
+1.00 / +3.23%
|
31.00
|
32.20
|
31.00
|
32.00
|
31.78
|
13.09
|
509,000
|
|
|
8/7/2015
|
+0.20 / +0.65%
|
30.80
|
31.20
|
30.80
|
31.00
|
31.02
|
12.68
|
210,090
|
|
|
8/6/2015
|
-0.50 / -1.60%
|
31.30
|
31.30
|
30.80
|
30.80
|
31.05
|
12.60
|
370,390
|
|
|
8/5/2015
|
+0.70 / +2.29%
|
31.10
|
31.30
|
30.90
|
31.30
|
31.10
|
12.81
|
310,670
|
|
|
8/4/2015
|
0.00 / 0.00%
|
30.60
|
31.10
|
30.60
|
30.60
|
30.80
|
12.52
|
587,250
|
|
|
8/3/2015
|
-0.90 / -2.86%
|
31.00
|
31.30
|
30.00
|
30.60
|
30.63
|
12.52
|
979,730
|
|
|
7/31/2015
|
-0.20 / -0.63%
|
31.70
|
32.00
|
31.50
|
31.50
|
31.67
|
12.89
|
648,390
|
|
|
7/30/2015
|
-0.30 / -0.94%
|
32.00
|
32.30
|
31.70
|
31.70
|
31.79
|
12.97
|
723,120
|
|
|
7/29/2015
|
-0.60 / -1.84%
|
32.60
|
32.80
|
32.00
|
32.00
|
32.36
|
13.09
|
818,270
|
|
|
7/28/2015
|
+0.20 / +0.62%
|
32.30
|
33.70
|
32.30
|
32.60
|
33.02
|
13.34
|
2,430,290
|
|
|
7/27/2015
|
+0.40 / +1.25%
|
32.30
|
32.70
|
32.10
|
32.40
|
32.47
|
13.26
|
802,890
|
|
|
7/24/2015
|
+0.20 / +0.63%
|
31.90
|
32.40
|
31.80
|
32.00
|
32.07
|
13.09
|
693,390
|
|
|
7/23/2015
|
-0.10 / -0.31%
|
31.90
|
32.50
|
31.80
|
31.80
|
32.12
|
13.01
|
792,400
|
|
|
7/22/2015
|
-0.10 / -0.31%
|
31.50
|
32.00
|
31.50
|
31.90
|
31.77
|
13.05
|
570,210
|
|
|
7/21/2015
|
-0.30 / -0.93%
|
32.10
|
32.30
|
31.50
|
32.00
|
31.93
|
13.09
|
542,940
|
|
|
7/20/2015
|
-0.20 / -0.62%
|
32.40
|
32.40
|
31.50
|
32.30
|
31.83
|
13.22
|
1,005,440
|
|
|
7/17/2015
|
+0.70 / +2.20%
|
32.10
|
32.50
|
32.00
|
32.50
|
32.28
|
13.30
|
775,200
|
|
|
7/16/2015
|
-0.50 / -1.55%
|
32.30
|
32.40
|
31.80
|
31.80
|
32.09
|
13.01
|
809,420
|
|
|
7/15/2015
|
+0.80 / +2.54%
|
31.60
|
32.80
|
31.50
|
32.30
|
32.17
|
13.22
|
2,877,710
|
|
|
7/14/2015
|
+0.30 / +0.96%
|
31.30
|
31.90
|
31.10
|
31.50
|
31.50
|
12.89
|
1,350,890
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|