|
|
Closing price on 12/18/2007
|
|
| Open |
71.00 |
| High |
73.00 |
| Low |
70.50 |
| Volume |
1,043,170 |
| Split-adjusted Price |
15.91 |
|
|
DPM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/18/2007
|
+2.50 / +3.55%
|
71.00
|
73.00
|
70.50
|
73.00
|
73.00
|
15.91
|
1,043,170
|
|
|
12/17/2007
|
-2.50 / -3.42%
|
72.50
|
72.50
|
70.50
|
70.50
|
70.50
|
15.36
|
384,540
|
|
|
12/14/2007
|
-0.50 / -0.68%
|
73.50
|
73.50
|
73.00
|
73.00
|
73.00
|
15.91
|
492,400
|
|
|
12/13/2007
|
-1.00 / -1.34%
|
74.50
|
75.00
|
73.50
|
73.50
|
73.50
|
16.02
|
427,130
|
|
|
12/12/2007
|
+1.50 / +2.05%
|
73.00
|
75.50
|
73.00
|
74.50
|
74.50
|
16.24
|
581,180
|
|
|
12/11/2007
|
-2.00 / -2.67%
|
72.50
|
75.00
|
71.50
|
73.00
|
73.00
|
15.91
|
1,485,050
|
|
|
12/10/2007
|
-3.00 / -3.85%
|
76.00
|
77.00
|
75.00
|
75.00
|
75.00
|
16.35
|
852,870
|
|
|
12/7/2007
|
-0.50 / -0.64%
|
78.00
|
78.50
|
77.50
|
78.00
|
78.00
|
17.00
|
377,460
|
|
|
12/6/2007
|
0.00 / 0.00%
|
78.00
|
78.50
|
78.00
|
78.50
|
78.50
|
17.11
|
456,540
|
|
|
12/5/2007
|
-1.00 / -1.26%
|
79.50
|
79.50
|
78.00
|
78.50
|
78.50
|
17.11
|
973,250
|
|
|
12/4/2007
|
+0.50 / +0.63%
|
79.50
|
80.00
|
79.00
|
79.50
|
79.50
|
17.33
|
796,420
|
|
|
12/3/2007
|
+1.50 / +1.94%
|
79.00
|
79.00
|
78.50
|
79.00
|
79.00
|
17.22
|
630,220
|
|
|
11/30/2007
|
+0.50 / +0.65%
|
76.00
|
77.50
|
76.00
|
77.50
|
77.50
|
16.89
|
848,210
|
|
|
11/29/2007
|
-1.00 / -1.28%
|
78.00
|
78.00
|
77.00
|
77.00
|
77.00
|
16.78
|
834,760
|
|
|
11/28/2007
|
-1.00 / -1.27%
|
79.00
|
79.50
|
78.00
|
78.00
|
78.00
|
17.00
|
667,720
|
|
|
11/27/2007
|
0.00 / 0.00%
|
80.00
|
80.00
|
79.00
|
79.00
|
79.00
|
17.22
|
615,750
|
|
|
11/26/2007
|
0.00 / 0.00%
|
79.00
|
80.00
|
79.00
|
79.00
|
79.00
|
17.22
|
528,680
|
|
|
11/23/2007
|
-1.00 / -1.25%
|
80.00
|
80.50
|
79.00
|
79.00
|
79.00
|
17.22
|
588,830
|
|
|
11/22/2007
|
0.00 / 0.00%
|
80.50
|
81.50
|
80.00
|
80.00
|
80.00
|
17.43
|
900,600
|
|
|
11/21/2007
|
-0.50 / -0.62%
|
79.00
|
80.00
|
79.00
|
80.00
|
80.00
|
17.43
|
1,338,580
|
|
|
11/20/2007
|
-2.00 / -2.42%
|
80.50
|
81.00
|
80.50
|
80.50
|
80.50
|
17.54
|
1,203,340
|
|
|
11/19/2007
|
-1.00 / -1.20%
|
83.50
|
84.00
|
82.50
|
82.50
|
82.50
|
17.98
|
887,740
|
|
|
11/16/2007
|
-1.50 / -1.76%
|
83.50
|
84.50
|
83.00
|
83.50
|
83.50
|
18.20
|
855,700
|
|
|
11/15/2007
|
-3.50 / -3.95%
|
87.00
|
87.50
|
85.00
|
85.00
|
85.00
|
18.52
|
1,016,050
|
|
|
11/14/2007
|
+4.00 / +4.73%
|
85.00
|
88.50
|
84.50
|
88.50
|
88.50
|
19.29
|
2,139,660
|
|
|
11/13/2007
|
-0.50 / -0.59%
|
85.00
|
85.50
|
83.00
|
84.50
|
84.50
|
18.42
|
2,910,860
|
|
|
11/12/2007
|
+1.00 / +1.19%
|
84.00
|
85.50
|
83.00
|
85.00
|
85.00
|
18.52
|
1,667,190
|
|
|
11/9/2007
|
-2.50 / -2.89%
|
83.00
|
84.50
|
83.00
|
84.00
|
84.00
|
18.31
|
2,272,600
|
|
|
11/8/2007
|
-2.00 / -2.26%
|
88.00
|
89.00
|
86.00
|
86.50
|
86.50
|
18.85
|
1,424,890
|
|
|
11/7/2007
|
-2.00 / -2.21%
|
86.00
|
92.00
|
86.00
|
88.50
|
88.50
|
19.29
|
2,758,160
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|