|
|
Closing price on 4/9/2008
|
|
| Open |
53.00 |
| High |
53.00 |
| Low |
52.50 |
| Volume |
911,220 |
| Split-adjusted Price |
11.55 |
|
|
DPM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/9/2008
|
+1.00 / +1.92%
|
53.00
|
53.00
|
52.50
|
53.00
|
53.00
|
11.55
|
911,220
|
|
|
4/8/2008
|
+1.00 / +1.96%
|
52.00
|
52.00
|
50.50
|
52.00
|
52.00
|
11.33
|
2,428,410
|
|
|
4/7/2008
|
+1.00 / +2.00%
|
51.00
|
51.00
|
51.00
|
51.00
|
51.00
|
11.11
|
24,750
|
|
|
4/4/2008
|
+0.20 / +0.40%
|
50.00
|
50.00
|
50.00
|
50.00
|
50.00
|
10.90
|
18,410
|
|
|
4/3/2008
|
+0.40 / +0.81%
|
49.80
|
49.80
|
49.80
|
49.80
|
49.80
|
10.85
|
10,830
|
|
|
4/2/2008
|
+0.40 / +0.82%
|
49.40
|
49.40
|
49.40
|
49.40
|
49.40
|
10.77
|
720
|
|
|
4/1/2008
|
+0.40 / +0.82%
|
49.00
|
49.00
|
49.00
|
49.00
|
49.00
|
10.68
|
26,040
|
|
|
3/31/2008
|
+0.40 / +0.83%
|
48.60
|
48.60
|
48.60
|
48.60
|
48.60
|
10.59
|
25,470
|
|
|
3/28/2008
|
+0.40 / +0.84%
|
48.20
|
48.20
|
48.20
|
48.20
|
48.20
|
10.50
|
26,910
|
|
|
3/27/2008
|
+0.40 / +0.84%
|
47.80
|
47.80
|
47.80
|
47.80
|
47.80
|
10.42
|
38,890
|
|
|
3/26/2008
|
+2.20 / +4.87%
|
46.70
|
47.40
|
46.50
|
47.40
|
47.40
|
10.33
|
1,483,350
|
|
|
3/25/2008
|
-2.30 / -4.84%
|
45.20
|
45.50
|
45.20
|
45.20
|
45.20
|
9.85
|
1,325,860
|
|
|
3/24/2008
|
-2.50 / -5.00%
|
49.00
|
49.50
|
47.50
|
47.50
|
47.50
|
10.35
|
1,436,350
|
|
|
3/21/2008
|
-1.00 / -1.96%
|
51.00
|
51.50
|
50.00
|
50.00
|
50.00
|
10.90
|
1,526,440
|
|
|
3/20/2008
|
0.00 / 0.00%
|
51.00
|
52.50
|
51.00
|
51.00
|
51.00
|
11.11
|
1,277,620
|
|
|
3/19/2008
|
-1.50 / -2.86%
|
52.00
|
53.50
|
50.50
|
51.00
|
51.00
|
11.11
|
2,308,980
|
|
|
3/18/2008
|
-2.50 / -4.55%
|
52.50
|
52.50
|
52.50
|
52.50
|
52.50
|
11.44
|
1,194,890
|
|
|
3/17/2008
|
-2.50 / -4.35%
|
55.00
|
56.50
|
55.00
|
55.00
|
55.00
|
11.99
|
1,642,900
|
|
|
3/14/2008
|
0.00 / 0.00%
|
57.00
|
58.00
|
56.50
|
57.50
|
57.50
|
12.53
|
957,150
|
|
|
3/13/2008
|
+0.50 / +0.88%
|
58.00
|
58.00
|
56.50
|
57.50
|
57.50
|
12.53
|
1,035,140
|
|
|
3/12/2008
|
+1.50 / +2.70%
|
56.00
|
58.00
|
56.00
|
57.00
|
57.00
|
12.42
|
1,467,140
|
|
|
3/11/2008
|
-1.00 / -1.77%
|
55.00
|
56.00
|
54.50
|
55.50
|
55.50
|
12.10
|
2,036,820
|
|
|
3/10/2008
|
+2.50 / +4.63%
|
56.50
|
56.50
|
55.50
|
56.50
|
56.50
|
12.31
|
2,740,580
|
|
|
3/7/2008
|
+2.50 / +4.85%
|
54.00
|
54.00
|
54.00
|
54.00
|
54.00
|
11.77
|
66,930
|
|
|
3/6/2008
|
+2.00 / +4.04%
|
51.50
|
51.50
|
51.50
|
51.50
|
51.50
|
11.22
|
310,750
|
|
|
3/5/2008
|
-1.50 / -2.94%
|
48.50
|
50.00
|
48.50
|
49.50
|
49.50
|
10.79
|
1,943,170
|
|
|
3/4/2008
|
-2.50 / -4.67%
|
51.00
|
51.50
|
51.00
|
51.00
|
51.00
|
11.11
|
1,176,050
|
|
|
3/3/2008
|
-2.50 / -4.46%
|
55.00
|
55.50
|
53.50
|
53.50
|
53.50
|
11.66
|
1,488,990
|
|
|
2/29/2008
|
-1.00 / -1.75%
|
57.00
|
57.50
|
55.50
|
56.00
|
56.00
|
12.20
|
932,430
|
|
|
2/28/2008
|
0.00 / 0.00%
|
57.50
|
58.00
|
56.50
|
57.00
|
57.00
|
12.42
|
966,770
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|