|
|
Closing price on 11/13/2008
|
|
| Open |
39.20 |
| High |
42.30 |
| Low |
39.20 |
| Volume |
414,140 |
| Split-adjusted Price |
8.92 |
|
|
DPM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/13/2008
|
+0.20 / +0.49%
|
39.20
|
42.30
|
39.20
|
41.00
|
41.00
|
8.92
|
414,140
|
|
|
11/12/2008
|
-2.10 / -4.90%
|
40.80
|
41.40
|
40.80
|
40.80
|
40.80
|
8.88
|
723,550
|
|
|
11/11/2008
|
-2.20 / -4.88%
|
43.20
|
43.60
|
42.90
|
42.90
|
42.90
|
9.34
|
692,120
|
|
|
11/10/2008
|
-0.10 / -0.22%
|
45.50
|
46.40
|
45.10
|
45.10
|
45.10
|
9.82
|
465,720
|
|
|
11/7/2008
|
-2.10 / -4.44%
|
45.20
|
47.00
|
45.20
|
45.20
|
45.20
|
9.84
|
407,480
|
|
|
11/6/2008
|
-2.40 / -4.83%
|
47.50
|
51.00
|
47.30
|
47.30
|
47.30
|
10.29
|
882,320
|
|
|
11/5/2008
|
+2.30 / +4.85%
|
49.70
|
49.70
|
49.00
|
49.70
|
49.70
|
10.82
|
1,100,010
|
|
|
11/4/2008
|
+2.20 / +4.87%
|
45.00
|
47.40
|
44.10
|
47.40
|
47.40
|
10.32
|
815,040
|
|
|
11/3/2008
|
-1.80 / -3.83%
|
46.80
|
46.80
|
45.00
|
45.20
|
45.20
|
9.84
|
413,650
|
|
|
10/31/2008
|
+0.50 / +1.08%
|
45.50
|
47.00
|
45.00
|
47.00
|
47.00
|
10.23
|
970,970
|
|
|
10/30/2008
|
-1.50 / -3.13%
|
45.70
|
47.50
|
45.70
|
46.50
|
46.50
|
10.12
|
698,180
|
|
|
10/29/2008
|
+1.50 / +3.23%
|
48.80
|
48.80
|
46.00
|
48.00
|
48.00
|
10.45
|
1,228,150
|
|
|
10/28/2008
|
+2.20 / +4.97%
|
42.10
|
46.50
|
42.10
|
46.50
|
46.50
|
10.12
|
654,420
|
|
|
10/27/2008
|
-2.30 / -4.94%
|
44.30
|
44.30
|
44.30
|
44.30
|
44.30
|
9.64
|
496,690
|
|
|
10/24/2008
|
-2.40 / -4.90%
|
46.70
|
47.00
|
46.60
|
46.60
|
46.60
|
10.14
|
911,800
|
|
|
10/23/2008
|
-2.50 / -4.85%
|
49.20
|
50.50
|
49.00
|
49.00
|
49.00
|
10.66
|
809,310
|
|
|
10/22/2008
|
-0.50 / -0.96%
|
50.50
|
51.50
|
50.50
|
51.50
|
51.50
|
11.21
|
141,070
|
|
|
10/21/2008
|
+2.00 / +4.00%
|
52.50
|
52.50
|
51.00
|
52.00
|
52.00
|
11.32
|
889,860
|
|
|
10/20/2008
|
-2.00 / -3.85%
|
50.50
|
51.00
|
50.00
|
50.00
|
50.00
|
10.88
|
407,930
|
|
|
10/17/2008
|
0.00 / 0.00%
|
53.00
|
53.00
|
52.00
|
52.00
|
52.00
|
11.32
|
324,530
|
|
|
10/16/2008
|
-2.00 / -3.70%
|
51.50
|
52.50
|
51.50
|
52.00
|
52.00
|
11.32
|
500,210
|
|
|
10/15/2008
|
+2.50 / +4.85%
|
54.00
|
54.00
|
51.00
|
54.00
|
54.00
|
11.75
|
1,369,940
|
|
|
10/14/2008
|
+2.30 / +4.67%
|
51.50
|
51.50
|
51.50
|
51.50
|
51.50
|
11.21
|
63,950
|
|
|
10/13/2008
|
-0.70 / -1.40%
|
50.00
|
51.00
|
49.20
|
49.20
|
49.20
|
10.71
|
522,160
|
|
|
10/10/2008
|
-3.60 / -6.73%
|
50.00
|
51.00
|
49.90
|
49.90
|
49.90
|
10.86
|
966,710
|
|
|
10/9/2008
|
+1.50 / +2.88%
|
52.00
|
54.50
|
52.00
|
53.50
|
53.50
|
11.43
|
450,870
|
|
|
10/8/2008
|
-0.50 / -0.95%
|
50.00
|
52.00
|
50.00
|
52.00
|
52.00
|
11.11
|
1,009,540
|
|
|
10/7/2008
|
-2.50 / -4.55%
|
52.50
|
53.00
|
52.50
|
52.50
|
52.50
|
11.21
|
1,540,590
|
|
|
10/6/2008
|
-2.50 / -4.35%
|
56.00
|
56.50
|
55.00
|
55.00
|
55.00
|
11.75
|
841,230
|
|
|
10/3/2008
|
-1.50 / -2.54%
|
57.00
|
58.50
|
57.00
|
57.50
|
57.50
|
12.28
|
258,770
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|