|
|
Closing price on 1/28/2015
|
|
| Open |
30.80 |
| High |
30.90 |
| Low |
30.60 |
| Volume |
298,610 |
| Split-adjusted Price |
11.95 |
|
|
DPM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/28/2015
|
+0.10 / +0.33%
|
30.80
|
30.90
|
30.60
|
30.70
|
30.70
|
11.95
|
298,610
|
|
|
1/27/2015
|
-0.10 / -0.33%
|
30.70
|
31.10
|
30.40
|
30.60
|
30.60
|
11.91
|
857,580
|
|
|
1/26/2015
|
-0.20 / -0.65%
|
30.90
|
31.00
|
30.70
|
30.70
|
30.70
|
11.95
|
363,460
|
|
|
1/23/2015
|
+0.10 / +0.32%
|
31.00
|
31.20
|
30.80
|
30.90
|
30.90
|
12.03
|
468,000
|
|
|
1/22/2015
|
0.00 / 0.00%
|
30.80
|
30.90
|
30.60
|
30.80
|
30.80
|
11.99
|
288,210
|
|
|
1/21/2015
|
+0.10 / +0.33%
|
30.70
|
31.20
|
30.60
|
30.80
|
30.80
|
11.99
|
528,350
|
|
|
1/20/2015
|
+0.10 / +0.33%
|
30.50
|
30.90
|
30.50
|
30.70
|
30.70
|
11.95
|
950,250
|
|
|
1/19/2015
|
-1.70 / -5.26%
|
31.90
|
32.00
|
30.10
|
30.60
|
30.60
|
11.91
|
3,155,500
|
|
|
1/16/2015
|
-0.20 / -0.62%
|
32.50
|
32.50
|
31.90
|
32.30
|
32.30
|
12.58
|
1,250,700
|
|
|
1/15/2015
|
-0.30 / -0.91%
|
32.80
|
32.90
|
32.50
|
32.50
|
32.50
|
12.65
|
565,650
|
|
|
1/14/2015
|
-0.40 / -1.20%
|
33.40
|
33.80
|
32.80
|
32.80
|
32.80
|
12.77
|
1,869,950
|
|
|
1/13/2015
|
+1.10 / +3.43%
|
31.90
|
33.50
|
31.90
|
33.20
|
33.20
|
12.93
|
3,118,120
|
|
|
1/12/2015
|
-0.60 / -1.83%
|
32.60
|
33.00
|
32.10
|
32.10
|
32.10
|
12.50
|
1,018,540
|
|
|
1/9/2015
|
+0.60 / +1.87%
|
32.20
|
32.90
|
32.10
|
32.70
|
32.70
|
12.73
|
1,670,980
|
|
|
1/8/2015
|
-0.20 / -0.62%
|
32.20
|
32.70
|
31.80
|
32.10
|
32.10
|
12.50
|
1,623,970
|
|
|
1/7/2015
|
+0.20 / +0.62%
|
32.10
|
32.80
|
32.10
|
32.30
|
32.30
|
12.58
|
1,750,160
|
|
|
1/6/2015
|
+0.90 / +2.88%
|
31.00
|
32.50
|
31.00
|
32.10
|
32.10
|
12.50
|
2,128,900
|
|
|
1/5/2015
|
+0.40 / +1.30%
|
30.90
|
31.70
|
30.70
|
31.20
|
31.20
|
12.15
|
859,950
|
|
|
12/31/2014
|
+0.70 / +2.33%
|
30.10
|
30.90
|
30.00
|
30.80
|
30.80
|
11.99
|
1,169,120
|
|
|
12/30/2014
|
+0.20 / +0.67%
|
30.10
|
30.10
|
29.50
|
30.10
|
30.10
|
11.72
|
385,040
|
|
|
12/29/2014
|
-0.10 / -0.33%
|
30.00
|
30.40
|
29.80
|
29.90
|
29.90
|
11.64
|
466,080
|
|
|
12/26/2014
|
-0.20 / -0.66%
|
30.30
|
30.30
|
30.00
|
30.00
|
30.00
|
11.68
|
855,530
|
|
|
12/25/2014
|
+0.10 / +0.33%
|
29.90
|
30.40
|
29.90
|
30.20
|
30.20
|
11.76
|
452,550
|
|
|
12/24/2014
|
-0.40 / -1.31%
|
30.50
|
30.70
|
30.00
|
30.10
|
30.10
|
11.72
|
332,650
|
|
|
12/23/2014
|
-0.10 / -0.33%
|
30.60
|
30.80
|
30.20
|
30.50
|
30.50
|
11.88
|
473,270
|
|
|
12/22/2014
|
+0.90 / +3.03%
|
29.70
|
30.60
|
29.70
|
30.60
|
30.60
|
11.91
|
519,640
|
|
|
12/19/2014
|
-0.50 / -1.66%
|
30.30
|
30.40
|
29.50
|
29.70
|
29.70
|
11.56
|
1,610,300
|
|
|
12/18/2014
|
+0.20 / +0.67%
|
30.30
|
30.80
|
29.90
|
30.20
|
30.20
|
11.76
|
907,230
|
|
|
12/17/2014
|
-1.50 / -4.76%
|
31.50
|
31.60
|
29.30
|
30.00
|
30.00
|
11.68
|
1,230,340
|
|
|
12/16/2014
|
-0.80 / -2.48%
|
32.20
|
32.20
|
31.40
|
31.50
|
31.50
|
12.27
|
975,560
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|