|
|
Closing price on 9/11/2018
|
|
| Open |
17.20 |
| High |
17.50 |
| Low |
17.20 |
| Volume |
151,130 |
| Split-adjusted Price |
10.14 |
|
|
DPM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/11/2018
|
-0.10 / -0.57%
|
17.20
|
17.50
|
17.20
|
17.40
|
17.34
|
10.14
|
151,130
|
|
|
9/10/2018
|
0.00 / 0.00%
|
17.35
|
17.50
|
17.25
|
17.50
|
17.39
|
10.19
|
63,430
|
|
|
9/7/2018
|
+0.40 / +2.34%
|
17.10
|
17.50
|
17.10
|
17.50
|
17.37
|
10.19
|
272,120
|
|
|
9/6/2018
|
-0.30 / -1.72%
|
17.40
|
17.40
|
17.10
|
17.10
|
17.19
|
9.96
|
212,610
|
|
|
9/5/2018
|
-0.30 / -1.69%
|
17.60
|
17.65
|
17.30
|
17.40
|
17.49
|
10.14
|
208,810
|
|
|
9/4/2018
|
+0.15 / +0.85%
|
17.70
|
17.85
|
17.60
|
17.70
|
17.72
|
10.31
|
354,520
|
|
|
8/31/2018
|
+0.45 / +2.63%
|
17.10
|
17.55
|
17.10
|
17.55
|
17.39
|
10.22
|
373,960
|
|
|
8/30/2018
|
-0.05 / -0.29%
|
17.40
|
17.40
|
17.00
|
17.10
|
17.11
|
9.96
|
597,100
|
|
|
8/29/2018
|
-0.35 / -2.00%
|
17.35
|
17.40
|
17.15
|
17.15
|
17.29
|
9.99
|
831,690
|
|
|
8/28/2018
|
0.00 / 0.00%
|
17.50
|
17.65
|
17.45
|
17.50
|
17.51
|
10.19
|
1,085,070
|
|
|
8/27/2018
|
-0.25 / -1.41%
|
17.80
|
17.80
|
17.50
|
17.50
|
17.63
|
10.19
|
941,300
|
|
|
8/24/2018
|
-0.05 / -0.28%
|
17.75
|
17.80
|
17.70
|
17.75
|
17.78
|
10.34
|
156,780
|
|
|
8/23/2018
|
0.00 / 0.00%
|
17.80
|
17.90
|
17.75
|
17.80
|
17.80
|
10.37
|
451,010
|
|
|
8/22/2018
|
0.00 / 0.00%
|
17.80
|
18.05
|
17.80
|
17.80
|
17.91
|
10.37
|
528,560
|
|
|
8/21/2018
|
-0.10 / -0.56%
|
17.80
|
18.00
|
17.75
|
17.80
|
17.86
|
10.37
|
288,430
|
|
|
8/20/2018
|
0.00 / 0.00%
|
17.90
|
18.00
|
17.80
|
17.90
|
17.93
|
10.43
|
281,090
|
|
|
8/17/2018
|
-0.20 / -1.10%
|
18.10
|
18.15
|
17.80
|
17.90
|
17.99
|
10.43
|
331,290
|
|
|
8/16/2018
|
+0.25 / +1.40%
|
17.85
|
18.10
|
17.70
|
18.10
|
17.92
|
10.54
|
398,220
|
|
|
8/15/2018
|
-0.30 / -1.65%
|
18.20
|
18.20
|
17.80
|
17.85
|
17.98
|
10.40
|
219,520
|
|
|
8/14/2018
|
+0.55 / +3.13%
|
17.60
|
18.15
|
17.50
|
18.15
|
17.84
|
10.57
|
597,880
|
|
|
8/13/2018
|
-0.20 / -1.12%
|
17.80
|
18.00
|
17.55
|
17.60
|
17.75
|
10.25
|
548,380
|
|
|
8/10/2018
|
-0.30 / -1.66%
|
18.10
|
18.20
|
17.60
|
17.80
|
17.94
|
10.37
|
507,800
|
|
|
8/9/2018
|
-0.20 / -1.09%
|
18.30
|
18.30
|
18.10
|
18.10
|
18.15
|
10.54
|
476,270
|
|
|
8/8/2018
|
0.00 / 0.00%
|
18.15
|
18.40
|
18.15
|
18.30
|
18.30
|
10.66
|
398,450
|
|
|
8/7/2018
|
-0.15 / -0.81%
|
18.40
|
18.40
|
18.15
|
18.30
|
18.26
|
10.66
|
96,350
|
|
|
8/6/2018
|
+0.40 / +2.22%
|
18.05
|
18.60
|
18.05
|
18.45
|
18.47
|
10.75
|
948,410
|
|
|
8/3/2018
|
-0.10 / -0.55%
|
18.20
|
18.20
|
17.95
|
18.05
|
18.02
|
10.52
|
399,260
|
|
|
8/2/2018
|
-0.05 / -0.27%
|
18.10
|
18.25
|
17.90
|
18.15
|
18.09
|
10.57
|
335,660
|
|
|
8/1/2018
|
-0.25 / -1.36%
|
18.45
|
18.50
|
18.20
|
18.20
|
18.31
|
10.60
|
647,100
|
|
|
7/31/2018
|
+0.35 / +1.93%
|
18.10
|
18.65
|
18.10
|
18.45
|
18.42
|
10.75
|
1,129,820
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|