|
Closing price on 10/28/2014
|
|
| Open |
29.80 |
| High |
30.10 |
| Low |
29.70 |
| Volume |
425,070 |
| Split-adjusted Price |
6.44 |
|
|
DPM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/28/2014
|
+0.10 / +0.34%
|
29.80
|
30.10
|
29.70
|
29.90
|
29.90
|
6.44
|
425,070
|
|
|
10/27/2014
|
-0.70 / -2.30%
|
30.50
|
30.80
|
29.80
|
29.80
|
29.80
|
6.42
|
401,800
|
|
|
10/24/2014
|
-0.20 / -0.65%
|
31.00
|
31.20
|
30.50
|
30.50
|
30.50
|
6.57
|
513,690
|
|
|
10/23/2014
|
+0.90 / +3.02%
|
29.90
|
31.30
|
29.70
|
30.70
|
30.70
|
6.62
|
1,258,880
|
|
|
10/22/2014
|
+0.10 / +0.34%
|
29.60
|
29.80
|
29.60
|
29.80
|
29.80
|
6.42
|
269,230
|
|
|
10/21/2014
|
+0.10 / +0.34%
|
29.50
|
29.70
|
29.50
|
29.70
|
29.70
|
6.40
|
463,650
|
|
|
10/20/2014
|
+0.20 / +0.68%
|
29.70
|
29.80
|
29.40
|
29.60
|
29.60
|
6.38
|
276,610
|
|
|
10/17/2014
|
-0.10 / -0.34%
|
29.70
|
29.80
|
29.10
|
29.40
|
29.40
|
6.34
|
914,070
|
|
|
10/16/2014
|
-0.90 / -2.96%
|
30.40
|
30.40
|
29.40
|
29.50
|
29.50
|
6.36
|
679,860
|
|
|
10/15/2014
|
-0.30 / -0.98%
|
30.70
|
30.70
|
30.30
|
30.40
|
30.40
|
6.55
|
544,210
|
|
|
10/14/2014
|
-0.10 / -0.32%
|
30.70
|
31.00
|
30.70
|
30.70
|
30.70
|
6.62
|
449,900
|
|
|
10/13/2014
|
0.00 / 0.00%
|
30.80
|
30.90
|
30.50
|
30.80
|
30.80
|
6.64
|
557,770
|
|
|
10/10/2014
|
-0.10 / -0.32%
|
31.00
|
31.10
|
30.70
|
30.80
|
30.80
|
6.64
|
653,250
|
|
|
10/9/2014
|
0.00 / 0.00%
|
30.90
|
31.10
|
30.80
|
30.90
|
30.90
|
6.66
|
640,070
|
|
|
10/8/2014
|
0.00 / 0.00%
|
30.80
|
30.90
|
30.70
|
30.90
|
30.90
|
6.66
|
473,960
|
|
|
10/7/2014
|
-0.30 / -0.96%
|
31.20
|
31.20
|
30.90
|
30.90
|
30.90
|
6.66
|
414,230
|
|
|
10/6/2014
|
0.00 / 0.00%
|
31.50
|
31.50
|
31.10
|
31.20
|
31.20
|
6.72
|
537,720
|
|
|
10/3/2014
|
+0.20 / +0.65%
|
31.00
|
31.40
|
30.90
|
31.20
|
31.20
|
6.72
|
757,720
|
|
|
10/2/2014
|
+0.20 / +0.65%
|
30.90
|
31.00
|
30.70
|
31.00
|
31.00
|
6.68
|
453,990
|
|
|
10/1/2014
|
+0.40 / +1.32%
|
30.60
|
30.80
|
30.50
|
30.80
|
30.80
|
6.64
|
536,850
|
|
|
9/30/2014
|
-0.20 / -0.65%
|
30.60
|
30.70
|
30.40
|
30.40
|
30.40
|
6.55
|
580,160
|
|
|
9/29/2014
|
-0.20 / -0.65%
|
30.60
|
30.80
|
30.60
|
30.60
|
30.60
|
6.59
|
260,780
|
|
|
9/26/2014
|
-0.20 / -0.65%
|
31.10
|
31.30
|
30.80
|
30.80
|
30.80
|
6.64
|
506,790
|
|
|
9/25/2014
|
+0.30 / +0.98%
|
30.80
|
31.00
|
30.30
|
31.00
|
31.00
|
6.68
|
639,510
|
|
|
9/24/2014
|
-0.30 / -0.97%
|
31.00
|
31.10
|
30.60
|
30.70
|
30.70
|
6.62
|
1,206,090
|
|
|
9/23/2014
|
+0.10 / +0.32%
|
31.00
|
31.60
|
30.60
|
31.00
|
31.00
|
6.68
|
465,970
|
|
|
9/22/2014
|
+0.50 / +1.64%
|
31.00
|
31.80
|
30.80
|
30.90
|
30.90
|
6.66
|
630,410
|
|
|
9/19/2014
|
-3.00 / -8.98%
|
32.50
|
32.50
|
30.40
|
30.40
|
30.40
|
6.55
|
5,734,670
|
|
|
9/18/2014
|
-0.30 / -0.89%
|
33.70
|
34.20
|
33.40
|
33.40
|
33.40
|
6.87
|
974,390
|
|
|
9/17/2014
|
0.00 / 0.00%
|
34.20
|
34.40
|
33.70
|
33.70
|
33.70
|
6.94
|
988,950
|
|
|