|
|
Closing price on 10/9/2009
|
|
| Open |
47.00 |
| High |
48.40 |
| Low |
47.00 |
| Volume |
595,150 |
| Split-adjusted Price |
10.99 |
|
|
DPM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/9/2009
|
+1.40 / +2.98%
|
47.00
|
48.40
|
47.00
|
48.40
|
48.40
|
10.99
|
595,150
|
|
|
10/8/2009
|
+0.50 / +1.08%
|
47.30
|
47.30
|
46.50
|
47.00
|
47.00
|
10.67
|
379,270
|
|
|
10/7/2009
|
+0.60 / +1.31%
|
46.00
|
47.30
|
46.00
|
46.50
|
46.50
|
10.56
|
463,640
|
|
|
10/6/2009
|
0.00 / 0.00%
|
46.30
|
46.30
|
45.70
|
45.90
|
45.90
|
10.42
|
566,190
|
|
|
10/5/2009
|
+0.40 / +0.88%
|
45.60
|
46.00
|
45.40
|
45.90
|
45.90
|
10.42
|
690,320
|
|
|
10/2/2009
|
-1.60 / -3.40%
|
46.00
|
46.90
|
45.00
|
45.50
|
45.50
|
10.33
|
820,370
|
|
|
10/1/2009
|
-0.10 / -0.21%
|
47.20
|
47.90
|
47.00
|
47.10
|
47.10
|
10.69
|
783,420
|
|
|
9/30/2009
|
-0.80 / -1.67%
|
48.00
|
48.00
|
47.20
|
47.20
|
47.20
|
10.71
|
498,950
|
|
|
9/29/2009
|
+0.20 / +0.42%
|
47.60
|
48.10
|
47.60
|
48.00
|
48.00
|
10.90
|
619,530
|
|
|
9/28/2009
|
-0.40 / -0.83%
|
49.00
|
49.00
|
47.50
|
47.80
|
47.80
|
10.85
|
766,800
|
|
|
9/25/2009
|
+0.20 / +0.42%
|
48.00
|
48.20
|
47.60
|
48.20
|
48.20
|
10.94
|
776,040
|
|
|
9/24/2009
|
-0.50 / -1.03%
|
48.50
|
48.50
|
47.60
|
48.00
|
48.00
|
10.90
|
552,270
|
|
|
9/23/2009
|
-0.20 / -0.41%
|
48.60
|
49.00
|
48.30
|
48.50
|
48.50
|
11.01
|
790,390
|
|
|
9/22/2009
|
-0.20 / -0.41%
|
48.30
|
48.90
|
48.30
|
48.70
|
48.70
|
11.05
|
487,370
|
|
|
9/21/2009
|
-0.90 / -1.81%
|
49.90
|
49.90
|
48.90
|
48.90
|
48.90
|
11.10
|
732,180
|
|
|
9/18/2009
|
+2.20 / +4.62%
|
47.50
|
49.80
|
47.50
|
49.80
|
49.80
|
11.30
|
1,166,590
|
|
|
9/17/2009
|
-0.30 / -0.63%
|
47.40
|
47.90
|
47.30
|
47.60
|
47.60
|
10.80
|
827,960
|
|
|
9/16/2009
|
-0.10 / -0.21%
|
48.30
|
48.40
|
47.90
|
47.90
|
47.90
|
10.87
|
1,120,160
|
|
|
9/15/2009
|
-0.60 / -1.23%
|
48.80
|
48.80
|
47.80
|
48.00
|
48.00
|
10.90
|
542,060
|
|
|
9/14/2009
|
+0.20 / +0.41%
|
48.20
|
49.00
|
48.20
|
48.60
|
48.60
|
11.03
|
709,150
|
|
|
9/11/2009
|
0.00 / 0.00%
|
48.60
|
49.00
|
48.40
|
48.40
|
48.40
|
10.99
|
614,030
|
|
|
9/10/2009
|
+0.70 / +1.47%
|
47.80
|
48.40
|
47.70
|
48.40
|
48.40
|
10.99
|
627,860
|
|
|
9/9/2009
|
-0.60 / -1.24%
|
48.00
|
48.10
|
47.30
|
47.70
|
47.70
|
10.83
|
419,090
|
|
|
9/8/2009
|
+2.10 / +4.55%
|
46.50
|
48.50
|
46.50
|
48.30
|
48.30
|
10.96
|
687,060
|
|
|
9/7/2009
|
-1.40 / -2.94%
|
45.70
|
46.60
|
45.50
|
46.20
|
46.20
|
10.49
|
833,600
|
|
|
9/4/2009
|
-1.00 / -2.06%
|
48.60
|
48.90
|
47.60
|
47.60
|
47.60
|
10.80
|
971,600
|
|
|
9/3/2009
|
-1.10 / -2.21%
|
49.00
|
49.50
|
48.60
|
48.60
|
48.60
|
11.03
|
904,580
|
|
|
9/1/2009
|
-0.30 / -0.60%
|
50.00
|
50.00
|
49.50
|
49.70
|
49.70
|
11.28
|
1,288,010
|
|
|
8/31/2009
|
-0.50 / -0.99%
|
50.50
|
51.00
|
49.80
|
50.00
|
50.00
|
11.35
|
1,732,510
|
|
|
8/28/2009
|
+0.50 / +1.00%
|
50.00
|
50.50
|
49.70
|
50.50
|
50.50
|
11.46
|
785,550
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|