|
|
Closing price on 12/4/2008
|
|
| Open |
35.00 |
| High |
35.80 |
| Low |
35.00 |
| Volume |
431,140 |
| Split-adjusted Price |
7.97 |
|
|
DPM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/4/2008
|
+0.10 / +0.28%
|
35.00
|
35.80
|
35.00
|
35.20
|
35.20
|
7.97
|
431,140
|
|
|
12/3/2008
|
0.00 / 0.00%
|
35.80
|
35.80
|
34.90
|
35.10
|
35.10
|
7.95
|
273,540
|
|
|
12/2/2008
|
-1.10 / -3.04%
|
34.70
|
35.30
|
34.70
|
35.10
|
35.10
|
7.95
|
208,600
|
|
|
12/1/2008
|
-1.00 / -2.69%
|
36.00
|
37.30
|
36.00
|
36.20
|
36.20
|
8.19
|
236,140
|
|
|
11/28/2008
|
+1.70 / +4.79%
|
36.60
|
37.20
|
36.50
|
37.20
|
37.20
|
8.42
|
815,300
|
|
|
11/27/2008
|
-0.90 / -2.47%
|
36.10
|
36.50
|
35.50
|
35.50
|
35.50
|
8.04
|
490,650
|
|
|
11/26/2008
|
-1.00 / -2.67%
|
37.60
|
37.60
|
36.40
|
36.40
|
36.40
|
8.24
|
243,560
|
|
|
11/25/2008
|
+0.20 / +0.54%
|
37.90
|
37.90
|
37.40
|
37.40
|
37.40
|
8.47
|
316,760
|
|
|
11/24/2008
|
0.00 / 0.00%
|
38.30
|
38.30
|
37.10
|
37.20
|
37.20
|
8.42
|
312,670
|
|
|
11/21/2008
|
-0.10 / -0.27%
|
35.80
|
37.40
|
35.80
|
37.20
|
37.20
|
8.42
|
1,176,960
|
|
|
11/20/2008
|
-1.70 / -4.36%
|
38.00
|
38.60
|
37.30
|
37.30
|
37.30
|
8.44
|
440,110
|
|
|
11/19/2008
|
-0.80 / -2.01%
|
40.00
|
40.00
|
38.90
|
39.00
|
39.00
|
8.83
|
427,010
|
|
|
11/18/2008
|
-1.20 / -2.93%
|
40.00
|
40.60
|
39.80
|
39.80
|
39.80
|
9.01
|
335,100
|
|
|
11/17/2008
|
-1.10 / -2.61%
|
42.00
|
42.00
|
41.00
|
41.00
|
41.00
|
9.28
|
120,310
|
|
|
11/14/2008
|
+1.10 / +2.68%
|
42.90
|
42.90
|
41.50
|
42.10
|
42.10
|
9.53
|
312,370
|
|
|
11/13/2008
|
+0.20 / +0.49%
|
39.20
|
42.30
|
39.20
|
41.00
|
41.00
|
9.28
|
414,140
|
|
|
11/12/2008
|
-2.10 / -4.90%
|
40.80
|
41.40
|
40.80
|
40.80
|
40.80
|
9.24
|
723,550
|
|
|
11/11/2008
|
-2.20 / -4.88%
|
43.20
|
43.60
|
42.90
|
42.90
|
42.90
|
9.71
|
692,120
|
|
|
11/10/2008
|
-0.10 / -0.22%
|
45.50
|
46.40
|
45.10
|
45.10
|
45.10
|
10.21
|
465,720
|
|
|
11/7/2008
|
-2.10 / -4.44%
|
45.20
|
47.00
|
45.20
|
45.20
|
45.20
|
10.23
|
407,480
|
|
|
11/6/2008
|
-2.40 / -4.83%
|
47.50
|
51.00
|
47.30
|
47.30
|
47.30
|
10.71
|
882,320
|
|
|
11/5/2008
|
+2.30 / +4.85%
|
49.70
|
49.70
|
49.00
|
49.70
|
49.70
|
11.25
|
1,100,010
|
|
|
11/4/2008
|
+2.20 / +4.87%
|
45.00
|
47.40
|
44.10
|
47.40
|
47.40
|
10.73
|
815,040
|
|
|
11/3/2008
|
-1.80 / -3.83%
|
46.80
|
46.80
|
45.00
|
45.20
|
45.20
|
10.23
|
413,650
|
|
|
10/31/2008
|
+0.50 / +1.08%
|
45.50
|
47.00
|
45.00
|
47.00
|
47.00
|
10.64
|
970,970
|
|
|
10/30/2008
|
-1.50 / -3.13%
|
45.70
|
47.50
|
45.70
|
46.50
|
46.50
|
10.53
|
698,180
|
|
|
10/29/2008
|
+1.50 / +3.23%
|
48.80
|
48.80
|
46.00
|
48.00
|
48.00
|
10.87
|
1,228,150
|
|
|
10/28/2008
|
+2.20 / +4.97%
|
42.10
|
46.50
|
42.10
|
46.50
|
46.50
|
10.53
|
654,420
|
|
|
10/27/2008
|
-2.30 / -4.94%
|
44.30
|
44.30
|
44.30
|
44.30
|
44.30
|
10.03
|
496,690
|
|
|
10/24/2008
|
-2.40 / -4.90%
|
46.70
|
47.00
|
46.60
|
46.60
|
46.60
|
10.55
|
911,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|