|
Closing price on 1/30/2020
|
|
| Open |
12.55 |
| High |
12.60 |
| Low |
12.45 |
| Volume |
387,190 |
| Split-adjusted Price |
4.23 |
|
|
DPM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/30/2020
|
-0.15 / -1.19%
|
12.55
|
12.60
|
12.45
|
12.45
|
12.52
|
4.23
|
387,190
|
|
|
1/22/2020
|
-0.05 / -0.40%
|
12.70
|
12.75
|
12.50
|
12.60
|
12.63
|
4.28
|
527,360
|
|
|
1/21/2020
|
+0.05 / +0.40%
|
12.45
|
12.70
|
12.45
|
12.65
|
12.56
|
4.30
|
268,570
|
|
|
1/20/2020
|
+0.10 / +0.80%
|
12.55
|
12.70
|
12.45
|
12.60
|
12.51
|
4.28
|
239,160
|
|
|
1/17/2020
|
0.00 / 0.00%
|
12.50
|
12.55
|
12.40
|
12.50
|
12.49
|
4.25
|
142,700
|
|
|
1/16/2020
|
-0.25 / -1.96%
|
12.75
|
12.80
|
12.50
|
12.50
|
12.56
|
4.25
|
305,870
|
|
|
1/15/2020
|
-0.05 / -0.39%
|
13.00
|
13.00
|
12.65
|
12.75
|
12.83
|
4.33
|
279,990
|
|
|
1/14/2020
|
-0.10 / -0.78%
|
13.00
|
13.00
|
12.70
|
12.80
|
12.91
|
4.35
|
427,120
|
|
|
1/13/2020
|
+0.15 / +1.18%
|
13.00
|
13.00
|
12.80
|
12.90
|
12.95
|
4.38
|
233,240
|
|
|
1/10/2020
|
-0.25 / -1.92%
|
12.70
|
12.95
|
12.70
|
12.75
|
12.76
|
4.33
|
121,630
|
|
|
1/9/2020
|
+0.50 / +4.00%
|
12.55
|
13.00
|
12.50
|
13.00
|
12.69
|
4.42
|
109,420
|
|
|
1/8/2020
|
-0.05 / -0.40%
|
12.50
|
12.65
|
12.35
|
12.50
|
12.47
|
4.25
|
308,760
|
|
|
1/7/2020
|
-0.15 / -1.18%
|
12.65
|
12.70
|
12.55
|
12.55
|
12.62
|
4.27
|
256,060
|
|
|
1/6/2020
|
-0.10 / -0.78%
|
12.70
|
12.80
|
12.70
|
12.70
|
12.74
|
4.32
|
334,320
|
|
|
1/3/2020
|
-0.15 / -1.16%
|
12.90
|
13.10
|
12.75
|
12.80
|
12.88
|
4.35
|
379,590
|
|
|
1/2/2020
|
0.00 / 0.00%
|
13.05
|
13.10
|
12.85
|
12.95
|
12.95
|
4.40
|
285,280
|
|
|
12/31/2019
|
-0.10 / -0.77%
|
13.05
|
13.15
|
12.95
|
12.95
|
13.02
|
4.40
|
210,190
|
|
|
12/30/2019
|
-0.15 / -1.14%
|
13.20
|
13.20
|
12.95
|
13.05
|
13.07
|
4.44
|
391,190
|
|
|
12/27/2019
|
-0.15 / -1.12%
|
13.30
|
13.35
|
13.10
|
13.20
|
13.19
|
4.49
|
299,540
|
|
|
12/26/2019
|
-0.05 / -0.37%
|
13.35
|
13.40
|
13.10
|
13.35
|
13.23
|
4.54
|
314,600
|
|
|
12/25/2019
|
-0.05 / -0.37%
|
13.45
|
13.45
|
13.30
|
13.40
|
13.34
|
4.55
|
109,800
|
|
|
12/24/2019
|
+0.45 / +3.46%
|
13.10
|
13.45
|
13.10
|
13.45
|
13.23
|
4.57
|
273,110
|
|
|
12/23/2019
|
+0.05 / +0.39%
|
13.00
|
13.05
|
12.90
|
13.00
|
12.97
|
4.42
|
254,960
|
|
|
12/20/2019
|
+0.05 / +0.39%
|
12.90
|
13.05
|
12.90
|
12.95
|
12.96
|
4.40
|
209,760
|
|
|
12/19/2019
|
-0.30 / -2.27%
|
13.20
|
13.20
|
12.90
|
12.90
|
13.06
|
4.38
|
313,000
|
|
|
12/18/2019
|
-0.25 / -1.86%
|
13.45
|
13.45
|
13.15
|
13.20
|
13.31
|
4.49
|
214,050
|
|
|
12/17/2019
|
-0.05 / -0.37%
|
13.60
|
13.65
|
13.45
|
13.45
|
13.58
|
4.57
|
258,090
|
|
|
12/16/2019
|
+0.20 / +1.50%
|
13.30
|
13.50
|
13.30
|
13.50
|
13.38
|
4.59
|
176,560
|
|
|
12/13/2019
|
+0.10 / +0.76%
|
13.30
|
13.40
|
13.20
|
13.30
|
13.29
|
4.52
|
311,070
|
|
|
12/12/2019
|
0.00 / 0.00%
|
13.10
|
13.20
|
12.95
|
13.20
|
13.14
|
4.49
|
174,910
|
|
|