|
|
Closing price on 10/27/2010
|
|
| Open |
34.20 |
| High |
34.50 |
| Low |
33.00 |
| Volume |
457,810 |
| Split-adjusted Price |
8.39 |
|
|
DPM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/27/2010
|
-1.00 / -2.94%
|
34.20
|
34.50
|
33.00
|
33.00
|
33.00
|
8.39
|
457,810
|
|
|
10/26/2010
|
+0.70 / +2.10%
|
33.50
|
34.80
|
33.40
|
34.00
|
34.00
|
8.64
|
450,230
|
|
|
10/25/2010
|
+0.60 / +1.83%
|
32.70
|
33.50
|
32.60
|
33.30
|
33.30
|
8.47
|
427,880
|
|
|
10/22/2010
|
-0.80 / -2.39%
|
33.40
|
33.50
|
32.50
|
32.70
|
32.70
|
8.31
|
569,220
|
|
|
10/21/2010
|
+0.30 / +0.90%
|
33.20
|
33.60
|
32.20
|
33.50
|
33.50
|
8.52
|
436,260
|
|
|
10/20/2010
|
-1.70 / -4.87%
|
34.10
|
34.50
|
33.20
|
33.20
|
33.20
|
8.44
|
772,720
|
|
|
10/19/2010
|
-0.60 / -1.69%
|
35.70
|
36.00
|
34.10
|
34.90
|
34.90
|
8.87
|
1,194,330
|
|
|
10/18/2010
|
+1.10 / +3.20%
|
34.60
|
35.90
|
34.30
|
35.50
|
35.50
|
9.03
|
1,257,270
|
|
|
10/15/2010
|
+0.90 / +2.69%
|
33.20
|
34.50
|
33.20
|
34.40
|
34.40
|
8.75
|
1,013,870
|
|
|
10/14/2010
|
+0.60 / +1.82%
|
33.50
|
33.70
|
32.90
|
33.50
|
33.50
|
8.52
|
641,650
|
|
|
10/13/2010
|
+0.10 / +0.30%
|
32.00
|
32.90
|
32.00
|
32.90
|
32.90
|
8.36
|
669,850
|
|
|
10/12/2010
|
-0.90 / -2.67%
|
33.20
|
33.40
|
32.50
|
32.80
|
32.80
|
8.34
|
338,820
|
|
|
10/11/2010
|
+0.50 / +1.51%
|
33.90
|
34.00
|
33.20
|
33.70
|
33.70
|
8.57
|
422,270
|
|
|
10/8/2010
|
+0.30 / +0.91%
|
33.00
|
34.50
|
33.00
|
33.20
|
33.20
|
8.44
|
1,512,970
|
|
|
10/7/2010
|
+1.50 / +4.78%
|
31.40
|
32.90
|
31.40
|
32.90
|
32.90
|
8.36
|
1,905,580
|
|
|
10/6/2010
|
+0.40 / +1.29%
|
31.10
|
32.10
|
31.00
|
31.40
|
31.40
|
7.98
|
974,730
|
|
|
10/5/2010
|
+0.50 / +1.64%
|
30.50
|
31.00
|
30.30
|
31.00
|
31.00
|
7.88
|
505,300
|
|
|
10/4/2010
|
0.00 / 0.00%
|
30.70
|
30.70
|
29.80
|
30.50
|
30.50
|
7.75
|
549,270
|
|
|
10/1/2010
|
-0.10 / -0.33%
|
30.40
|
30.70
|
30.40
|
30.50
|
30.50
|
7.75
|
236,120
|
|
|
9/30/2010
|
-0.20 / -0.65%
|
30.90
|
30.90
|
30.50
|
30.60
|
30.60
|
7.78
|
457,550
|
|
|
9/29/2010
|
0.00 / 0.00%
|
30.70
|
30.90
|
30.70
|
30.80
|
30.80
|
7.83
|
196,580
|
|
|
9/28/2010
|
+0.20 / +0.65%
|
30.60
|
31.00
|
30.60
|
30.80
|
30.80
|
7.83
|
161,360
|
|
|
9/27/2010
|
-0.20 / -0.65%
|
30.80
|
30.80
|
30.60
|
30.60
|
30.60
|
7.78
|
141,760
|
|
|
9/24/2010
|
0.00 / 0.00%
|
30.70
|
31.00
|
30.60
|
30.80
|
30.80
|
7.83
|
136,570
|
|
|
9/23/2010
|
+0.10 / +0.33%
|
30.40
|
30.80
|
30.40
|
30.80
|
30.80
|
7.83
|
166,770
|
|
|
9/22/2010
|
+0.50 / +1.66%
|
30.20
|
30.70
|
30.20
|
30.70
|
30.70
|
7.80
|
170,130
|
|
|
9/21/2010
|
-0.80 / -2.58%
|
31.00
|
31.00
|
30.20
|
30.20
|
30.20
|
7.68
|
598,280
|
|
|
9/20/2010
|
+0.10 / +0.32%
|
30.50
|
31.00
|
30.50
|
31.00
|
31.00
|
7.88
|
207,540
|
|
|
9/17/2010
|
+0.10 / +0.32%
|
31.00
|
31.00
|
30.70
|
30.90
|
30.90
|
7.86
|
167,210
|
|
|
9/16/2010
|
-0.20 / -0.65%
|
31.00
|
31.00
|
30.80
|
30.80
|
30.80
|
7.83
|
239,920
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|