|
|
Closing price on 11/7/2019
|
|
| Open |
13.75 |
| High |
13.95 |
| Low |
13.70 |
| Volume |
237,560 |
| Split-adjusted Price |
8.15 |
|
|
DPM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/7/2019
|
+0.05 / +0.36%
|
13.75
|
13.95
|
13.70
|
13.80
|
13.83
|
8.15
|
237,560
|
|
|
11/6/2019
|
+0.10 / +0.73%
|
13.60
|
13.75
|
13.50
|
13.75
|
13.62
|
8.12
|
144,700
|
|
|
11/5/2019
|
0.00 / 0.00%
|
13.65
|
13.70
|
13.40
|
13.65
|
13.50
|
8.06
|
427,410
|
|
|
11/4/2019
|
-0.25 / -1.80%
|
13.90
|
13.90
|
13.60
|
13.65
|
13.69
|
8.06
|
351,270
|
|
|
11/1/2019
|
+0.25 / +1.83%
|
13.65
|
13.90
|
13.65
|
13.90
|
13.76
|
8.21
|
203,190
|
|
|
10/31/2019
|
-0.35 / -2.50%
|
14.00
|
14.10
|
13.60
|
13.65
|
13.79
|
8.06
|
566,720
|
|
|
10/30/2019
|
-0.20 / -1.41%
|
14.20
|
14.25
|
14.00
|
14.00
|
14.09
|
8.27
|
219,260
|
|
|
10/29/2019
|
+0.20 / +1.43%
|
14.00
|
14.30
|
13.95
|
14.20
|
14.10
|
8.39
|
307,340
|
|
|
10/28/2019
|
-0.05 / -0.36%
|
14.05
|
14.30
|
14.00
|
14.00
|
14.11
|
8.27
|
214,860
|
|
|
10/25/2019
|
-0.30 / -2.09%
|
14.30
|
14.35
|
14.05
|
14.05
|
14.19
|
8.30
|
253,730
|
|
|
10/24/2019
|
-0.05 / -0.35%
|
14.50
|
14.50
|
14.30
|
14.35
|
14.39
|
8.48
|
189,340
|
|
|
10/23/2019
|
+0.30 / +2.13%
|
14.10
|
14.40
|
14.00
|
14.40
|
14.23
|
8.50
|
316,450
|
|
|
10/22/2019
|
-0.55 / -3.75%
|
14.50
|
14.50
|
13.85
|
14.10
|
14.11
|
8.33
|
913,380
|
|
|
10/21/2019
|
-0.30 / -2.01%
|
14.90
|
15.00
|
14.60
|
14.65
|
14.70
|
8.65
|
343,090
|
|
|
10/18/2019
|
+0.15 / +1.01%
|
14.80
|
15.10
|
14.80
|
14.95
|
14.92
|
8.83
|
291,600
|
|
|
10/17/2019
|
-0.30 / -1.99%
|
15.20
|
15.30
|
14.80
|
14.80
|
14.93
|
8.74
|
534,700
|
|
|
10/16/2019
|
-0.20 / -1.31%
|
15.20
|
15.40
|
15.00
|
15.10
|
15.21
|
8.92
|
454,170
|
|
|
10/15/2019
|
+0.70 / +4.79%
|
14.50
|
15.30
|
14.50
|
15.30
|
15.03
|
9.04
|
1,247,170
|
|
|
10/14/2019
|
+0.15 / +1.04%
|
14.45
|
14.70
|
14.45
|
14.60
|
14.56
|
8.62
|
232,400
|
|
|
10/11/2019
|
0.00 / 0.00%
|
14.45
|
14.65
|
14.40
|
14.45
|
14.49
|
8.53
|
228,830
|
|
|
10/10/2019
|
-0.30 / -2.03%
|
14.75
|
14.80
|
14.45
|
14.45
|
14.63
|
8.53
|
469,380
|
|
|
10/9/2019
|
+0.15 / +1.03%
|
14.60
|
14.80
|
14.35
|
14.75
|
14.57
|
8.71
|
494,870
|
|
|
10/8/2019
|
+0.40 / +2.82%
|
14.20
|
14.60
|
14.05
|
14.60
|
14.41
|
8.62
|
723,160
|
|
|
10/7/2019
|
+0.05 / +0.35%
|
14.15
|
14.35
|
14.10
|
14.20
|
14.21
|
8.39
|
1,393,390
|
|
|
10/4/2019
|
+0.70 / +5.20%
|
13.40
|
14.20
|
13.40
|
14.15
|
14.03
|
8.36
|
1,199,420
|
|
|
10/3/2019
|
+0.15 / +1.13%
|
13.30
|
13.45
|
13.20
|
13.45
|
13.34
|
7.94
|
277,460
|
|
|
10/2/2019
|
-0.25 / -1.85%
|
13.55
|
13.55
|
13.30
|
13.30
|
13.41
|
7.85
|
569,220
|
|
|
10/1/2019
|
+0.20 / +1.50%
|
13.30
|
13.55
|
13.30
|
13.55
|
13.40
|
8.00
|
294,320
|
|
|
9/30/2019
|
-0.20 / -1.48%
|
13.60
|
13.65
|
13.30
|
13.35
|
13.47
|
7.88
|
496,130
|
|
|
9/27/2019
|
-0.05 / -0.37%
|
13.60
|
13.65
|
13.50
|
13.55
|
13.60
|
8.00
|
630,470
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|