|
|
Closing price on 12/29/2017
|
|
| Open |
21.20 |
| High |
21.75 |
| Low |
21.10 |
| Volume |
2,155,410 |
| Split-adjusted Price |
11.85 |
|
|
DPM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/29/2017
|
+0.30 / +1.42%
|
21.20
|
21.75
|
21.10
|
21.50
|
21.53
|
11.85
|
2,155,410
|
|
|
12/28/2017
|
+0.60 / +2.91%
|
20.70
|
21.25
|
20.70
|
21.20
|
21.07
|
11.68
|
1,465,120
|
|
|
12/27/2017
|
+0.15 / +0.73%
|
20.50
|
20.85
|
20.45
|
20.60
|
20.59
|
11.35
|
973,340
|
|
|
12/26/2017
|
-0.05 / -0.24%
|
20.50
|
20.85
|
20.30
|
20.45
|
20.41
|
11.27
|
945,200
|
|
|
12/25/2017
|
-0.55 / -2.61%
|
20.90
|
20.90
|
20.35
|
20.50
|
20.54
|
11.30
|
794,400
|
|
|
12/22/2017
|
-0.15 / -0.71%
|
21.50
|
21.75
|
21.00
|
21.05
|
21.34
|
11.60
|
728,520
|
|
|
12/21/2017
|
-0.85 / -3.85%
|
21.50
|
21.50
|
21.00
|
21.20
|
21.25
|
11.68
|
1,181,160
|
|
|
12/20/2017
|
-0.45 / -2.00%
|
22.40
|
22.45
|
22.00
|
22.05
|
22.18
|
11.60
|
1,451,560
|
|
|
12/19/2017
|
+0.50 / +2.27%
|
22.20
|
22.65
|
22.05
|
22.50
|
22.36
|
11.83
|
1,257,610
|
|
|
12/18/2017
|
+0.55 / +2.56%
|
21.90
|
22.20
|
21.70
|
22.00
|
22.00
|
11.57
|
822,850
|
|
|
12/15/2017
|
+0.15 / +0.70%
|
21.55
|
22.00
|
21.40
|
21.45
|
21.50
|
11.28
|
3,920,520
|
|
|
12/14/2017
|
0.00 / 0.00%
|
21.30
|
21.45
|
21.25
|
21.30
|
21.34
|
11.20
|
295,190
|
|
|
12/13/2017
|
+0.30 / +1.43%
|
21.10
|
21.40
|
21.00
|
21.30
|
21.26
|
11.20
|
1,015,280
|
|
|
12/12/2017
|
-0.10 / -0.47%
|
21.20
|
21.25
|
20.80
|
21.00
|
21.06
|
11.05
|
327,000
|
|
|
12/11/2017
|
-0.20 / -0.94%
|
21.30
|
21.30
|
21.00
|
21.10
|
21.13
|
11.10
|
318,170
|
|
|
12/8/2017
|
+0.20 / +0.95%
|
21.10
|
21.35
|
21.10
|
21.30
|
21.22
|
11.20
|
542,320
|
|
|
12/7/2017
|
-0.25 / -1.17%
|
21.35
|
21.40
|
21.00
|
21.10
|
21.18
|
11.10
|
579,990
|
|
|
12/6/2017
|
-0.25 / -1.16%
|
21.65
|
21.65
|
21.15
|
21.35
|
21.38
|
11.23
|
683,870
|
|
|
12/5/2017
|
0.00 / 0.00%
|
21.70
|
21.80
|
21.50
|
21.60
|
21.61
|
11.36
|
773,360
|
|
|
12/4/2017
|
0.00 / 0.00%
|
21.60
|
21.85
|
21.40
|
21.60
|
21.64
|
11.36
|
730,480
|
|
|
12/1/2017
|
+0.10 / +0.47%
|
21.50
|
21.70
|
21.35
|
21.60
|
21.52
|
11.36
|
400,910
|
|
|
11/30/2017
|
+0.30 / +1.42%
|
21.50
|
21.65
|
21.40
|
21.50
|
21.52
|
11.31
|
1,057,630
|
|
|
11/29/2017
|
+0.25 / +1.19%
|
21.00
|
21.80
|
20.90
|
21.20
|
21.24
|
11.15
|
1,512,320
|
|
|
11/28/2017
|
-0.20 / -0.95%
|
21.20
|
21.20
|
20.75
|
20.95
|
20.95
|
11.02
|
519,160
|
|
|
11/27/2017
|
+0.15 / +0.71%
|
20.95
|
21.15
|
20.80
|
21.15
|
20.94
|
11.12
|
461,570
|
|
|
11/24/2017
|
-0.15 / -0.71%
|
21.10
|
21.10
|
20.80
|
21.00
|
20.86
|
11.05
|
695,220
|
|
|
11/23/2017
|
-0.05 / -0.24%
|
21.00
|
21.50
|
21.00
|
21.15
|
21.25
|
11.12
|
658,300
|
|
|
11/22/2017
|
+0.40 / +1.92%
|
20.80
|
21.20
|
20.70
|
21.20
|
20.96
|
11.15
|
456,320
|
|
|
11/21/2017
|
-0.25 / -1.19%
|
20.95
|
21.00
|
20.55
|
20.80
|
20.78
|
10.94
|
379,780
|
|
|
11/20/2017
|
+0.05 / +0.24%
|
21.10
|
21.20
|
20.90
|
21.05
|
21.04
|
11.07
|
339,530
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:15:00 AM
|
|
|
|
|