|
Closing price on 12/20/2016
|
|
| Open |
23.20 |
| High |
23.40 |
| Low |
22.80 |
| Volume |
485,430 |
| Split-adjusted Price |
11.59 |
|
|
DPM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/20/2016
|
-0.15 / -0.65%
|
23.20
|
23.40
|
22.80
|
23.00
|
23.03
|
11.59
|
485,430
|
|
|
12/19/2016
|
+0.20 / +0.87%
|
23.20
|
23.45
|
23.10
|
23.15
|
23.28
|
11.66
|
475,910
|
|
|
12/16/2016
|
+0.05 / +0.22%
|
23.00
|
23.15
|
22.90
|
22.95
|
22.97
|
11.56
|
1,250,850
|
|
|
12/15/2016
|
+0.40 / +1.78%
|
22.65
|
23.20
|
22.50
|
22.90
|
22.94
|
11.54
|
559,230
|
|
|
12/14/2016
|
+0.25 / +1.12%
|
22.25
|
22.60
|
22.25
|
22.50
|
22.38
|
11.34
|
669,380
|
|
|
12/13/2016
|
-0.35 / -1.55%
|
22.60
|
22.60
|
22.20
|
22.25
|
22.40
|
11.21
|
720,960
|
|
|
12/12/2016
|
+0.10 / +0.44%
|
22.50
|
22.65
|
22.40
|
22.60
|
22.53
|
11.39
|
661,960
|
|
|
12/9/2016
|
-0.30 / -1.32%
|
22.80
|
23.00
|
22.30
|
22.50
|
22.71
|
11.34
|
1,079,550
|
|
|
12/8/2016
|
-0.55 / -2.36%
|
23.40
|
23.40
|
22.75
|
22.80
|
23.03
|
11.49
|
583,980
|
|
|
12/7/2016
|
-0.25 / -1.06%
|
23.70
|
23.70
|
23.35
|
23.35
|
23.48
|
11.76
|
470,120
|
|
|
12/6/2016
|
-0.10 / -0.42%
|
23.70
|
23.85
|
23.45
|
23.60
|
23.57
|
11.89
|
638,900
|
|
|
12/5/2016
|
0.00 / 0.00%
|
23.70
|
24.20
|
23.70
|
23.70
|
23.80
|
11.94
|
945,490
|
|
|
12/2/2016
|
-0.60 / -2.47%
|
24.30
|
24.50
|
23.50
|
23.70
|
23.77
|
11.94
|
1,761,040
|
|
|
12/1/2016
|
-1.00 / -3.95%
|
25.30
|
25.55
|
24.30
|
24.30
|
24.89
|
12.24
|
1,125,920
|
|
|
11/30/2016
|
+0.05 / +0.20%
|
25.30
|
25.40
|
25.20
|
25.30
|
25.28
|
12.75
|
912,100
|
|
|
11/29/2016
|
-2.55 / -9.17%
|
25.90
|
26.00
|
25.20
|
25.25
|
25.43
|
12.72
|
722,320
|
|
|
11/28/2016
|
0.00 / 0.00%
|
28.00
|
28.00
|
27.75
|
27.80
|
27.81
|
13.00
|
679,060
|
|
|
11/25/2016
|
-0.20 / -0.71%
|
27.90
|
28.00
|
27.80
|
27.80
|
27.86
|
13.00
|
367,850
|
|
|
11/24/2016
|
+0.25 / +0.90%
|
27.75
|
28.00
|
27.75
|
28.00
|
27.87
|
13.09
|
524,140
|
|
|
11/23/2016
|
-0.35 / -1.25%
|
28.20
|
28.25
|
27.75
|
27.75
|
27.93
|
12.97
|
1,358,320
|
|
|
11/22/2016
|
+0.05 / +0.18%
|
28.20
|
28.20
|
28.05
|
28.10
|
28.10
|
13.14
|
332,610
|
|
|
11/21/2016
|
+0.05 / +0.18%
|
28.35
|
28.35
|
28.00
|
28.05
|
28.11
|
13.12
|
537,850
|
|
|
11/18/2016
|
-0.20 / -0.71%
|
28.25
|
28.30
|
28.00
|
28.00
|
28.16
|
13.09
|
444,940
|
|
|
11/17/2016
|
-0.15 / -0.53%
|
28.40
|
28.40
|
28.20
|
28.20
|
28.31
|
13.19
|
1,223,840
|
|
|
11/16/2016
|
+0.30 / +1.07%
|
28.35
|
28.45
|
28.20
|
28.35
|
28.29
|
13.26
|
1,270,490
|
|
|
11/15/2016
|
+0.55 / +2.00%
|
27.95
|
28.40
|
27.95
|
28.05
|
28.20
|
13.12
|
752,260
|
|
|
11/14/2016
|
-0.20 / -0.72%
|
27.60
|
27.70
|
27.40
|
27.50
|
27.52
|
12.86
|
404,960
|
|
|
11/11/2016
|
-0.10 / -0.36%
|
27.80
|
27.80
|
27.55
|
27.70
|
27.62
|
12.95
|
133,220
|
|
|
11/10/2016
|
+0.10 / +0.36%
|
27.70
|
27.80
|
27.65
|
27.80
|
27.75
|
13.00
|
111,550
|
|
|
11/9/2016
|
-0.10 / -0.36%
|
27.75
|
27.75
|
27.00
|
27.70
|
27.43
|
12.95
|
365,710
|
|
|