|
|
Closing price on 9/24/2015
|
|
| Open |
31.80 |
| High |
31.80 |
| Low |
31.50 |
| Volume |
387,620 |
| Split-adjusted Price |
13.01 |
|
|
DPM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/24/2015
|
0.00 / 0.00%
|
31.80
|
31.80
|
31.50
|
31.80
|
31.68
|
13.01
|
387,620
|
|
|
9/23/2015
|
+0.10 / +0.32%
|
31.60
|
31.90
|
31.40
|
31.80
|
31.73
|
13.01
|
491,240
|
|
|
9/22/2015
|
+0.50 / +1.60%
|
31.20
|
31.80
|
31.10
|
31.70
|
31.43
|
12.97
|
573,030
|
|
|
9/21/2015
|
+0.60 / +1.96%
|
31.00
|
31.20
|
30.70
|
31.20
|
31.00
|
12.77
|
234,150
|
|
|
9/18/2015
|
0.00 / 0.00%
|
30.90
|
31.20
|
30.60
|
30.60
|
30.71
|
12.52
|
1,572,060
|
|
|
9/17/2015
|
+0.10 / +0.33%
|
30.60
|
30.80
|
30.60
|
30.60
|
30.66
|
12.52
|
67,720
|
|
|
9/16/2015
|
+0.20 / +0.66%
|
30.30
|
30.60
|
30.30
|
30.50
|
30.45
|
12.48
|
168,220
|
|
|
9/15/2015
|
-0.10 / -0.33%
|
30.30
|
30.50
|
30.30
|
30.30
|
30.35
|
12.40
|
577,800
|
|
|
9/14/2015
|
-0.50 / -1.62%
|
30.90
|
30.90
|
30.30
|
30.40
|
30.53
|
12.44
|
319,290
|
|
|
9/11/2015
|
-0.10 / -0.32%
|
31.40
|
31.40
|
30.90
|
30.90
|
31.06
|
12.64
|
280,690
|
|
|
9/10/2015
|
-0.10 / -0.32%
|
31.10
|
31.50
|
30.90
|
31.00
|
31.20
|
12.68
|
337,740
|
|
|
9/9/2015
|
+0.10 / +0.32%
|
31.00
|
31.10
|
31.00
|
31.10
|
31.01
|
12.73
|
277,990
|
|
|
9/8/2015
|
+0.60 / +1.97%
|
30.40
|
31.00
|
30.40
|
31.00
|
30.68
|
12.68
|
276,720
|
|
|
9/7/2015
|
0.00 / 0.00%
|
30.30
|
30.50
|
30.30
|
30.40
|
30.42
|
12.44
|
311,270
|
|
|
9/4/2015
|
-0.10 / -0.33%
|
30.60
|
30.70
|
30.30
|
30.40
|
30.45
|
12.44
|
415,430
|
|
|
9/3/2015
|
-0.20 / -0.65%
|
30.70
|
30.80
|
30.40
|
30.50
|
30.60
|
12.48
|
510,750
|
|
|
9/1/2015
|
0.00 / 0.00%
|
30.80
|
30.90
|
30.60
|
30.70
|
30.75
|
12.56
|
437,440
|
|
|
8/31/2015
|
-0.70 / -2.23%
|
31.10
|
31.40
|
30.70
|
30.70
|
30.91
|
12.56
|
752,860
|
|
|
8/28/2015
|
+0.50 / +1.62%
|
31.00
|
31.40
|
30.90
|
31.40
|
31.12
|
12.85
|
634,400
|
|
|
8/27/2015
|
-0.20 / -0.64%
|
31.10
|
31.30
|
30.90
|
30.90
|
31.05
|
12.64
|
735,880
|
|
|
8/26/2015
|
+0.30 / +0.97%
|
30.80
|
31.30
|
30.60
|
31.10
|
30.91
|
12.73
|
864,660
|
|
|
8/25/2015
|
+0.80 / +2.67%
|
29.00
|
31.10
|
29.00
|
30.80
|
30.22
|
12.60
|
1,057,780
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|