|
|
Closing price on 10/18/2018
|
|
| Open |
18.10 |
| High |
18.20 |
| Low |
18.00 |
| Volume |
266,960 |
| Split-adjusted Price |
10.49 |
|
|
DPM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/18/2018
|
-0.10 / -0.55%
|
18.10
|
18.20
|
18.00
|
18.00
|
18.06
|
10.49
|
266,960
|
|
|
10/17/2018
|
+0.10 / +0.56%
|
18.35
|
18.35
|
18.00
|
18.10
|
18.08
|
10.54
|
325,250
|
|
|
10/16/2018
|
+0.50 / +2.86%
|
17.90
|
18.30
|
17.60
|
18.00
|
17.98
|
10.49
|
261,500
|
|
|
10/15/2018
|
-0.50 / -2.78%
|
18.05
|
18.05
|
17.35
|
17.50
|
17.66
|
10.19
|
441,030
|
|
|
10/12/2018
|
+0.35 / +1.98%
|
17.55
|
18.30
|
17.50
|
18.00
|
17.86
|
10.49
|
774,880
|
|
|
10/11/2018
|
-0.75 / -4.08%
|
18.00
|
18.00
|
17.50
|
17.65
|
17.66
|
10.28
|
1,366,020
|
|
|
10/10/2018
|
-0.10 / -0.54%
|
18.50
|
18.60
|
18.30
|
18.40
|
18.48
|
10.72
|
427,860
|
|
|
10/9/2018
|
-0.10 / -0.54%
|
18.40
|
18.80
|
18.40
|
18.50
|
18.50
|
10.78
|
188,780
|
|
|
10/8/2018
|
-0.35 / -1.85%
|
18.80
|
18.80
|
18.30
|
18.60
|
18.44
|
10.84
|
1,655,660
|
|
|
10/5/2018
|
-0.35 / -1.81%
|
19.05
|
19.25
|
18.95
|
18.95
|
19.06
|
11.04
|
823,130
|
|
|
10/4/2018
|
+0.10 / +0.52%
|
19.50
|
19.50
|
19.10
|
19.30
|
19.23
|
11.24
|
566,490
|
|
|
10/3/2018
|
-0.30 / -1.54%
|
19.50
|
19.50
|
19.10
|
19.20
|
19.27
|
11.19
|
681,970
|
|
|
10/2/2018
|
-0.30 / -1.52%
|
19.65
|
19.95
|
19.40
|
19.50
|
19.55
|
11.36
|
654,850
|
|
|
10/1/2018
|
+0.40 / +2.06%
|
19.50
|
20.15
|
19.45
|
19.80
|
19.89
|
11.53
|
1,669,050
|
|
|
9/28/2018
|
-0.15 / -0.77%
|
19.20
|
19.60
|
19.20
|
19.40
|
19.35
|
11.30
|
851,120
|
|
|
9/27/2018
|
+0.05 / +0.26%
|
19.30
|
20.15
|
19.20
|
19.55
|
19.67
|
11.39
|
828,530
|
|
|
9/26/2018
|
+1.00 / +5.41%
|
18.50
|
19.75
|
18.40
|
19.50
|
18.95
|
11.36
|
2,083,370
|
|
|
9/25/2018
|
+0.20 / +1.09%
|
18.35
|
18.60
|
18.20
|
18.50
|
18.39
|
10.78
|
682,230
|
|
|
9/24/2018
|
+0.35 / +1.95%
|
18.10
|
18.35
|
17.95
|
18.30
|
18.15
|
10.66
|
1,429,170
|
|
|
9/21/2018
|
-0.15 / -0.83%
|
18.15
|
18.15
|
17.90
|
17.95
|
18.00
|
10.46
|
690,960
|
|
|
9/20/2018
|
+0.55 / +3.13%
|
17.65
|
18.10
|
17.60
|
18.10
|
17.91
|
10.54
|
738,570
|
|
|
9/19/2018
|
+0.15 / +0.86%
|
17.50
|
17.70
|
17.45
|
17.55
|
17.62
|
10.22
|
363,460
|
|
|
9/18/2018
|
-0.10 / -0.57%
|
17.50
|
17.55
|
17.40
|
17.40
|
17.47
|
10.14
|
258,280
|
|
|
9/17/2018
|
+0.15 / +0.86%
|
17.35
|
17.55
|
17.20
|
17.50
|
17.35
|
10.19
|
235,800
|
|
|
9/14/2018
|
0.00 / 0.00%
|
17.55
|
17.55
|
17.35
|
17.35
|
17.43
|
10.11
|
145,410
|
|
|
9/13/2018
|
-0.10 / -0.57%
|
17.40
|
17.55
|
17.35
|
17.35
|
17.45
|
10.11
|
57,430
|
|
|
9/12/2018
|
+0.05 / +0.29%
|
17.40
|
17.60
|
17.30
|
17.45
|
17.47
|
10.17
|
412,060
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:24:59 AM
|
|
|
|
|