|
Closing price on 11/17/2017
|
|
| Open |
21.25 |
| High |
21.50 |
| Low |
20.80 |
| Volume |
557,360 |
| Split-adjusted Price |
11.05 |
|
|
DPM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/17/2017
|
-0.25 / -1.18%
|
21.25
|
21.50
|
20.80
|
21.00
|
21.16
|
11.05
|
557,360
|
|
|
11/16/2017
|
+0.65 / +3.16%
|
20.60
|
21.25
|
20.45
|
21.25
|
20.69
|
11.18
|
646,690
|
|
|
11/15/2017
|
+0.10 / +0.49%
|
20.40
|
20.65
|
20.40
|
20.60
|
20.52
|
10.84
|
308,380
|
|
|
11/14/2017
|
-0.30 / -1.44%
|
20.80
|
20.85
|
20.45
|
20.50
|
20.57
|
10.78
|
313,910
|
|
|
11/13/2017
|
+0.15 / +0.73%
|
20.65
|
20.90
|
20.60
|
20.80
|
20.77
|
10.94
|
682,130
|
|
|
11/10/2017
|
+0.05 / +0.24%
|
20.60
|
20.65
|
20.45
|
20.65
|
20.58
|
10.86
|
354,250
|
|
|
11/9/2017
|
+0.20 / +0.98%
|
20.50
|
20.75
|
20.40
|
20.60
|
20.54
|
10.84
|
561,900
|
|
|
11/8/2017
|
+0.25 / +1.24%
|
20.20
|
20.80
|
20.20
|
20.40
|
20.39
|
10.73
|
777,760
|
|
|
11/7/2017
|
-0.10 / -0.49%
|
20.40
|
20.40
|
20.15
|
20.15
|
20.20
|
10.60
|
644,870
|
|
|
11/6/2017
|
-0.35 / -1.70%
|
20.60
|
20.90
|
20.25
|
20.25
|
20.40
|
10.65
|
394,440
|
|
|
11/3/2017
|
-0.30 / -1.44%
|
20.85
|
20.90
|
20.60
|
20.60
|
20.72
|
10.84
|
734,270
|
|
|
11/2/2017
|
0.00 / 0.00%
|
20.90
|
21.10
|
20.85
|
20.90
|
20.96
|
10.99
|
383,420
|
|
|
11/1/2017
|
-0.40 / -1.88%
|
21.30
|
21.30
|
20.90
|
20.90
|
21.09
|
10.99
|
461,940
|
|
|
10/31/2017
|
-0.05 / -0.23%
|
21.30
|
21.45
|
21.25
|
21.30
|
21.31
|
11.20
|
652,230
|
|
|
10/30/2017
|
-0.10 / -0.47%
|
21.40
|
21.50
|
21.35
|
21.35
|
21.40
|
11.23
|
487,210
|
|
|
10/27/2017
|
+0.15 / +0.70%
|
21.30
|
21.45
|
21.25
|
21.45
|
21.35
|
11.28
|
316,330
|
|
|
10/26/2017
|
-0.35 / -1.62%
|
21.65
|
21.65
|
21.20
|
21.30
|
21.35
|
11.20
|
461,520
|
|
|
10/25/2017
|
-0.15 / -0.69%
|
21.75
|
21.80
|
21.50
|
21.65
|
21.60
|
11.39
|
621,540
|
|
|
10/24/2017
|
-0.15 / -0.68%
|
21.90
|
21.90
|
21.70
|
21.80
|
21.80
|
11.47
|
596,120
|
|
|
10/23/2017
|
-0.10 / -0.45%
|
22.00
|
22.00
|
21.85
|
21.95
|
21.92
|
11.55
|
404,400
|
|
|
10/20/2017
|
0.00 / 0.00%
|
22.10
|
22.10
|
21.90
|
22.05
|
22.00
|
11.60
|
490,140
|
|
|
10/19/2017
|
+0.05 / +0.23%
|
22.00
|
22.20
|
22.00
|
22.05
|
22.07
|
11.60
|
405,690
|
|
|
10/18/2017
|
-0.30 / -1.35%
|
22.10
|
22.30
|
22.00
|
22.00
|
22.11
|
11.57
|
666,710
|
|
|
10/17/2017
|
-0.10 / -0.45%
|
22.40
|
22.40
|
22.20
|
22.30
|
22.29
|
11.73
|
715,300
|
|
|
10/16/2017
|
-0.10 / -0.44%
|
22.50
|
22.50
|
22.40
|
22.40
|
22.45
|
11.78
|
520,720
|
|
|
10/13/2017
|
-0.10 / -0.44%
|
22.60
|
22.60
|
22.50
|
22.50
|
22.53
|
11.83
|
726,280
|
|
|
10/12/2017
|
-0.10 / -0.44%
|
22.70
|
22.70
|
22.60
|
22.60
|
22.64
|
11.89
|
610,190
|
|
|
10/11/2017
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.65
|
22.70
|
22.68
|
11.94
|
965,020
|
|
|
10/10/2017
|
-0.10 / -0.44%
|
22.80
|
22.80
|
22.65
|
22.70
|
22.69
|
11.94
|
589,550
|
|
|
10/9/2017
|
+0.10 / +0.44%
|
22.75
|
22.80
|
22.60
|
22.80
|
22.73
|
11.99
|
741,570
|
|
|