|
|
Closing price on 5/22/2017
|
|
| Open |
23.00 |
| High |
23.00 |
| Low |
22.70 |
| Volume |
1,284,440 |
| Split-adjusted Price |
11.94 |
|
|
DPM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/22/2017
|
-0.30 / -1.30%
|
23.00
|
23.00
|
22.70
|
22.70
|
22.82
|
11.94
|
1,284,440
|
|
|
5/19/2017
|
-0.70 / -2.95%
|
23.45
|
23.50
|
22.85
|
23.00
|
23.18
|
12.10
|
1,267,540
|
|
|
5/18/2017
|
-0.15 / -0.63%
|
23.90
|
24.00
|
23.70
|
23.70
|
23.84
|
11.94
|
699,210
|
|
|
5/17/2017
|
+0.05 / +0.21%
|
24.20
|
24.30
|
23.80
|
23.85
|
24.04
|
12.02
|
533,500
|
|
|
5/16/2017
|
0.00 / 0.00%
|
23.90
|
24.15
|
23.70
|
23.80
|
23.92
|
11.99
|
724,140
|
|
|
5/15/2017
|
-0.20 / -0.83%
|
24.10
|
24.10
|
23.65
|
23.80
|
23.83
|
11.99
|
822,400
|
|
|
5/12/2017
|
-0.10 / -0.41%
|
24.15
|
24.15
|
23.85
|
24.00
|
24.01
|
12.09
|
709,090
|
|
|
5/11/2017
|
+0.35 / +1.47%
|
23.80
|
24.20
|
23.80
|
24.10
|
24.05
|
12.14
|
1,419,380
|
|
|
5/10/2017
|
+0.20 / +0.85%
|
23.50
|
23.95
|
23.50
|
23.75
|
23.72
|
11.97
|
943,350
|
|
|
5/9/2017
|
-0.15 / -0.63%
|
23.60
|
23.80
|
23.55
|
23.55
|
23.61
|
11.86
|
505,960
|
|
|
5/8/2017
|
+0.45 / +1.94%
|
23.25
|
23.85
|
23.25
|
23.70
|
23.62
|
11.94
|
685,290
|
|
|
5/5/2017
|
-0.05 / -0.21%
|
23.15
|
23.40
|
23.10
|
23.25
|
23.27
|
11.71
|
398,050
|
|
|
5/4/2017
|
-0.25 / -1.06%
|
23.60
|
23.60
|
23.10
|
23.30
|
23.26
|
11.74
|
1,236,770
|
|
|
5/3/2017
|
+0.05 / +0.21%
|
23.50
|
23.80
|
23.40
|
23.55
|
23.56
|
11.86
|
824,400
|
|
|
4/28/2017
|
-0.10 / -0.42%
|
23.45
|
23.65
|
23.30
|
23.50
|
23.50
|
11.84
|
682,880
|
|
|
4/27/2017
|
-0.20 / -0.84%
|
23.55
|
24.25
|
23.55
|
23.60
|
23.98
|
11.89
|
1,518,660
|
|
|
4/26/2017
|
+0.80 / +3.48%
|
23.20
|
24.00
|
23.05
|
23.80
|
23.64
|
11.99
|
1,013,700
|
|
|
4/25/2017
|
+0.20 / +0.88%
|
22.65
|
23.45
|
22.65
|
23.00
|
23.01
|
11.59
|
549,050
|
|
|
4/24/2017
|
-0.70 / -2.98%
|
23.20
|
23.30
|
22.80
|
22.80
|
22.98
|
11.49
|
1,501,510
|
|
|
4/21/2017
|
-0.50 / -2.08%
|
23.80
|
23.95
|
23.45
|
23.50
|
23.66
|
11.84
|
632,280
|
|
|
4/20/2017
|
-0.70 / -2.83%
|
25.00
|
25.00
|
24.00
|
24.00
|
24.28
|
12.09
|
1,322,730
|
|
|
4/19/2017
|
+1.60 / +6.93%
|
23.15
|
24.70
|
23.10
|
24.70
|
24.25
|
12.44
|
2,747,340
|
|
|
4/18/2017
|
+0.30 / +1.32%
|
22.80
|
23.10
|
22.40
|
23.10
|
22.68
|
11.64
|
1,102,060
|
|
|
4/17/2017
|
+0.15 / +0.66%
|
22.65
|
22.90
|
22.65
|
22.80
|
22.79
|
11.49
|
318,820
|
|
|
4/14/2017
|
-0.20 / -0.88%
|
22.85
|
22.85
|
22.60
|
22.65
|
22.70
|
11.41
|
607,340
|
|
|
4/13/2017
|
-0.35 / -1.51%
|
23.10
|
23.10
|
22.85
|
22.85
|
23.01
|
11.51
|
938,770
|
|
|
4/12/2017
|
-0.25 / -1.07%
|
23.50
|
23.50
|
23.20
|
23.20
|
23.31
|
11.69
|
752,000
|
|
|
4/11/2017
|
-0.15 / -0.64%
|
23.55
|
23.60
|
23.45
|
23.45
|
23.53
|
11.81
|
478,040
|
|
|
4/10/2017
|
-0.15 / -0.63%
|
23.75
|
23.80
|
23.60
|
23.60
|
23.67
|
11.89
|
618,710
|
|
|
4/7/2017
|
+0.25 / +1.06%
|
23.50
|
23.80
|
23.45
|
23.75
|
23.65
|
11.97
|
330,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:00:02 PM
|
|
|
|
|