|
|
Closing price on 8/7/2017
|
|
| Open |
23.80 |
| High |
23.90 |
| Low |
23.45 |
| Volume |
1,250,090 |
| Split-adjusted Price |
12.36 |
|
|
DPM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/7/2017
|
+0.35 / +1.51%
|
23.80
|
23.90
|
23.45
|
23.50
|
23.61
|
12.36
|
1,250,090
|
|
|
8/4/2017
|
-0.05 / -0.22%
|
23.25
|
23.25
|
23.10
|
23.15
|
23.19
|
12.18
|
647,630
|
|
|
8/3/2017
|
0.00 / 0.00%
|
23.20
|
23.30
|
23.00
|
23.20
|
23.16
|
12.20
|
700,650
|
|
|
8/2/2017
|
-0.30 / -1.28%
|
23.40
|
23.45
|
23.15
|
23.20
|
23.30
|
12.20
|
1,188,090
|
|
|
8/1/2017
|
+0.40 / +1.73%
|
23.20
|
23.50
|
23.20
|
23.50
|
23.35
|
12.36
|
1,448,630
|
|
|
7/31/2017
|
-0.10 / -0.43%
|
23.20
|
23.30
|
23.00
|
23.10
|
23.08
|
12.15
|
1,211,010
|
|
|
7/28/2017
|
0.00 / 0.00%
|
23.10
|
23.20
|
23.00
|
23.20
|
23.09
|
12.20
|
797,500
|
|
|
7/27/2017
|
-0.15 / -0.64%
|
23.40
|
23.40
|
23.20
|
23.20
|
23.26
|
12.20
|
1,122,090
|
|
|
7/26/2017
|
+0.20 / +0.86%
|
23.20
|
23.40
|
23.10
|
23.35
|
23.28
|
12.28
|
1,208,430
|
|
|
7/25/2017
|
+0.05 / +0.22%
|
23.00
|
23.20
|
22.90
|
23.15
|
23.05
|
12.18
|
901,660
|
|
|
7/24/2017
|
+0.20 / +0.87%
|
22.90
|
23.10
|
22.85
|
23.10
|
23.00
|
12.15
|
839,090
|
|
|
7/21/2017
|
-0.20 / -0.87%
|
23.10
|
23.25
|
22.90
|
22.90
|
23.06
|
12.05
|
1,029,830
|
|
|
7/20/2017
|
-0.10 / -0.43%
|
23.15
|
23.15
|
22.95
|
23.10
|
23.07
|
12.15
|
1,025,270
|
|
|
7/19/2017
|
-0.20 / -0.85%
|
23.40
|
23.50
|
23.20
|
23.20
|
23.29
|
12.20
|
968,000
|
|
|
7/18/2017
|
-0.25 / -1.06%
|
23.40
|
23.70
|
23.20
|
23.40
|
23.35
|
12.31
|
1,979,020
|
|
|
7/17/2017
|
-0.35 / -1.46%
|
24.00
|
24.00
|
23.25
|
23.65
|
23.70
|
12.44
|
2,004,650
|
|
|
7/14/2017
|
-0.10 / -0.41%
|
24.10
|
24.20
|
23.90
|
24.00
|
24.10
|
12.62
|
1,276,740
|
|
|
7/13/2017
|
-0.05 / -0.21%
|
24.45
|
24.45
|
24.10
|
24.10
|
24.26
|
12.68
|
1,034,440
|
|
|
7/12/2017
|
+0.60 / +2.55%
|
23.60
|
24.25
|
23.45
|
24.15
|
23.96
|
12.70
|
3,260,280
|
|
|
7/11/2017
|
+0.25 / +1.07%
|
23.45
|
23.55
|
23.25
|
23.55
|
23.44
|
12.39
|
1,119,220
|
|
|
7/10/2017
|
-0.10 / -0.43%
|
23.40
|
23.60
|
23.15
|
23.30
|
23.33
|
12.26
|
821,260
|
|
|
7/7/2017
|
-0.40 / -1.68%
|
23.85
|
24.05
|
23.35
|
23.40
|
23.72
|
12.31
|
1,618,450
|
|
|
7/6/2017
|
+0.20 / +0.85%
|
23.65
|
23.85
|
23.65
|
23.80
|
23.77
|
12.52
|
1,443,830
|
|
|
7/5/2017
|
0.00 / 0.00%
|
23.60
|
23.65
|
23.40
|
23.60
|
23.54
|
12.41
|
1,014,620
|
|
|
7/4/2017
|
-0.15 / -0.63%
|
23.75
|
23.80
|
23.10
|
23.60
|
23.55
|
12.41
|
973,270
|
|
|
7/3/2017
|
+0.25 / +1.06%
|
23.50
|
23.80
|
23.50
|
23.75
|
23.71
|
12.49
|
1,174,780
|
|
|
6/30/2017
|
+0.40 / +1.73%
|
23.10
|
23.90
|
23.10
|
23.50
|
23.52
|
12.36
|
3,931,200
|
|
|
6/29/2017
|
+0.15 / +0.65%
|
22.90
|
23.15
|
22.90
|
23.10
|
23.06
|
12.15
|
1,103,730
|
|
|
6/28/2017
|
-0.10 / -0.43%
|
23.05
|
23.10
|
22.90
|
22.95
|
22.99
|
12.07
|
804,510
|
|
|
6/27/2017
|
+0.20 / +0.88%
|
22.85
|
23.35
|
22.85
|
23.05
|
23.10
|
12.12
|
2,926,080
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|