|
Closing price on 8/30/2019
|
|
| Open |
13.45 |
| High |
13.70 |
| Low |
13.45 |
| Volume |
426,770 |
| Split-adjusted Price |
4.66 |
|
|
DPM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/30/2019
|
+0.25 / +1.86%
|
13.45
|
13.70
|
13.45
|
13.70
|
13.60
|
4.66
|
426,770
|
|
|
8/29/2019
|
+0.20 / +1.51%
|
13.25
|
13.45
|
13.25
|
13.45
|
13.36
|
4.57
|
242,740
|
|
|
8/28/2019
|
-0.20 / -1.49%
|
13.45
|
13.50
|
13.20
|
13.25
|
13.33
|
4.50
|
650,140
|
|
|
8/27/2019
|
-0.15 / -1.10%
|
13.70
|
13.70
|
13.45
|
13.45
|
13.52
|
4.57
|
537,660
|
|
|
8/26/2019
|
-0.25 / -1.81%
|
13.75
|
13.80
|
13.50
|
13.60
|
13.59
|
4.62
|
862,800
|
|
|
8/23/2019
|
+0.20 / +1.47%
|
13.65
|
13.90
|
13.65
|
13.85
|
13.75
|
4.71
|
352,360
|
|
|
8/22/2019
|
0.00 / 0.00%
|
13.65
|
13.90
|
13.55
|
13.65
|
13.66
|
4.64
|
487,350
|
|
|
8/21/2019
|
-0.10 / -0.73%
|
13.75
|
13.80
|
13.65
|
13.65
|
13.70
|
4.64
|
375,510
|
|
|
8/20/2019
|
0.00 / 0.00%
|
13.80
|
13.90
|
13.70
|
13.75
|
13.77
|
4.67
|
392,900
|
|
|
8/19/2019
|
-0.05 / -0.36%
|
14.00
|
14.10
|
13.75
|
13.75
|
13.84
|
4.67
|
494,780
|
|
|
8/16/2019
|
-0.05 / -0.36%
|
13.85
|
14.00
|
13.70
|
13.80
|
13.79
|
4.69
|
432,780
|
|
|
8/15/2019
|
0.00 / 0.00%
|
13.80
|
13.90
|
13.75
|
13.85
|
13.81
|
4.71
|
374,460
|
|
|
8/14/2019
|
-0.15 / -1.07%
|
14.25
|
14.25
|
13.85
|
13.85
|
14.02
|
4.71
|
545,760
|
|
|
8/13/2019
|
-0.40 / -2.78%
|
14.40
|
14.40
|
14.00
|
14.00
|
14.13
|
4.76
|
679,260
|
|
|
8/12/2019
|
+0.35 / +2.49%
|
14.00
|
14.40
|
13.95
|
14.40
|
14.17
|
4.89
|
494,900
|
|
|
8/9/2019
|
+0.30 / +2.18%
|
13.90
|
14.25
|
13.75
|
14.05
|
14.06
|
4.78
|
539,440
|
|
|
8/8/2019
|
+0.20 / +1.48%
|
13.55
|
13.80
|
13.45
|
13.75
|
13.60
|
4.67
|
560,900
|
|
|
8/7/2019
|
-0.10 / -0.73%
|
13.65
|
13.70
|
13.55
|
13.55
|
13.59
|
4.61
|
253,780
|
|
|
8/6/2019
|
0.00 / 0.00%
|
13.50
|
13.75
|
13.40
|
13.65
|
13.60
|
4.64
|
264,100
|
|
|
8/5/2019
|
-0.35 / -2.50%
|
14.00
|
14.00
|
13.60
|
13.65
|
13.73
|
4.64
|
712,330
|
|
|
8/2/2019
|
-0.35 / -2.44%
|
14.30
|
14.30
|
13.95
|
14.00
|
14.07
|
4.76
|
511,540
|
|
|
8/1/2019
|
-0.05 / -0.35%
|
14.50
|
14.60
|
14.35
|
14.35
|
14.43
|
4.88
|
261,860
|
|
|
7/31/2019
|
-0.10 / -0.69%
|
14.60
|
14.60
|
14.20
|
14.40
|
14.34
|
4.89
|
270,530
|
|
|
7/30/2019
|
-0.40 / -2.68%
|
14.90
|
14.90
|
14.50
|
14.50
|
14.64
|
4.93
|
400,860
|
|
|
7/29/2019
|
+0.20 / +1.36%
|
14.80
|
15.05
|
14.80
|
14.90
|
14.95
|
5.06
|
297,450
|
|
|
7/26/2019
|
-0.20 / -1.34%
|
14.90
|
15.00
|
14.70
|
14.70
|
14.76
|
5.00
|
319,660
|
|
|
7/25/2019
|
-0.10 / -0.67%
|
15.00
|
15.10
|
14.90
|
14.90
|
14.97
|
5.06
|
144,870
|
|
|
7/24/2019
|
-0.10 / -0.66%
|
15.10
|
15.20
|
14.95
|
15.00
|
15.02
|
5.10
|
284,980
|
|
|
7/23/2019
|
-0.05 / -0.33%
|
15.15
|
15.25
|
15.10
|
15.10
|
15.14
|
5.13
|
315,400
|
|
|
7/22/2019
|
0.00 / 0.00%
|
15.15
|
15.30
|
15.10
|
15.15
|
15.17
|
5.15
|
212,360
|
|
|