|
|
Closing price on 6/25/2008
|
|
| Open |
39.30 |
| High |
39.30 |
| Low |
39.30 |
| Volume |
86,480 |
| Split-adjusted Price |
8.73 |
|
|
DPM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/25/2008
|
+1.10 / +2.88%
|
39.30
|
39.30
|
39.30
|
39.30
|
39.30
|
8.73
|
86,480
|
|
|
6/24/2008
|
+1.10 / +2.96%
|
38.20
|
38.20
|
38.20
|
38.20
|
38.20
|
8.49
|
39,740
|
|
|
6/23/2008
|
+1.00 / +2.77%
|
37.10
|
37.10
|
37.10
|
37.10
|
37.10
|
8.24
|
107,670
|
|
|
6/20/2008
|
-1.10 / -2.96%
|
36.10
|
37.20
|
36.10
|
36.10
|
36.10
|
8.02
|
688,760
|
|
|
6/19/2008
|
-1.10 / -2.87%
|
37.20
|
37.50
|
37.20
|
37.20
|
37.20
|
8.26
|
935,160
|
|
|
6/18/2008
|
0.00 / 0.00%
|
39.00
|
39.00
|
37.60
|
38.30
|
38.30
|
8.51
|
2,813,320
|
|
|
6/17/2008
|
+0.70 / +1.86%
|
38.30
|
38.30
|
38.30
|
38.30
|
38.30
|
8.51
|
30,130
|
|
|
6/16/2008
|
+0.70 / +1.90%
|
37.60
|
37.60
|
37.60
|
37.60
|
37.60
|
8.35
|
51,750
|
|
|
6/13/2008
|
+0.70 / +1.93%
|
36.90
|
36.90
|
36.90
|
36.90
|
36.90
|
8.20
|
309,190
|
|
|
6/12/2008
|
+0.70 / +1.97%
|
35.50
|
36.20
|
35.50
|
36.20
|
36.20
|
8.04
|
520,940
|
|
|
6/11/2008
|
-0.40 / -1.11%
|
35.20
|
36.60
|
35.20
|
35.50
|
35.50
|
7.89
|
1,899,000
|
|
|
6/10/2008
|
-0.70 / -1.91%
|
35.90
|
35.90
|
35.90
|
35.90
|
35.90
|
7.97
|
65,750
|
|
|
6/9/2008
|
-0.70 / -1.88%
|
36.60
|
36.60
|
36.60
|
36.60
|
36.60
|
8.13
|
9,110
|
|
|
6/6/2008
|
-0.70 / -1.84%
|
37.30
|
37.30
|
37.30
|
37.30
|
37.30
|
8.29
|
25,330
|
|
|
6/5/2008
|
-0.70 / -1.81%
|
38.00
|
38.00
|
38.00
|
38.00
|
38.00
|
8.44
|
17,660
|
|
|
6/4/2008
|
-0.70 / -1.78%
|
38.70
|
38.70
|
38.70
|
38.70
|
38.70
|
8.60
|
12,210
|
|
|
6/3/2008
|
-0.80 / -1.99%
|
39.40
|
39.40
|
39.40
|
39.40
|
39.40
|
8.75
|
12,780
|
|
|
6/2/2008
|
-0.80 / -1.95%
|
40.20
|
40.20
|
40.20
|
40.20
|
40.20
|
8.93
|
20,860
|
|
|
5/30/2008
|
-0.80 / -1.91%
|
41.00
|
41.00
|
41.00
|
41.00
|
41.00
|
9.11
|
65,020
|
|
|
5/26/2008
|
-0.80 / -1.88%
|
41.80
|
41.80
|
41.80
|
41.80
|
41.80
|
9.28
|
104,980
|
|
|
5/23/2008
|
-0.80 / -1.84%
|
42.60
|
42.60
|
42.60
|
42.60
|
42.60
|
9.46
|
159,700
|
|
|
5/22/2008
|
-0.80 / -1.81%
|
43.40
|
43.40
|
43.40
|
43.40
|
43.40
|
9.64
|
483,300
|
|
|
5/21/2008
|
-0.90 / -2.00%
|
44.20
|
44.20
|
44.20
|
44.20
|
44.20
|
9.82
|
429,010
|
|
|
5/20/2008
|
-0.90 / -1.96%
|
45.10
|
45.80
|
45.10
|
45.10
|
45.10
|
10.02
|
551,250
|
|
|
5/19/2008
|
+0.10 / +0.22%
|
45.50
|
46.50
|
45.20
|
46.00
|
46.00
|
10.22
|
779,980
|
|
|
5/16/2008
|
-0.90 / -1.92%
|
46.00
|
47.70
|
45.90
|
45.90
|
45.90
|
10.20
|
2,270,960
|
|
|
5/15/2008
|
-0.90 / -1.89%
|
46.80
|
46.80
|
46.80
|
46.80
|
46.80
|
10.40
|
111,400
|
|
|
5/14/2008
|
-0.90 / -1.85%
|
47.70
|
47.70
|
47.70
|
47.70
|
47.70
|
10.60
|
163,910
|
|
|
5/13/2008
|
-0.90 / -1.82%
|
48.60
|
48.60
|
48.60
|
48.60
|
48.60
|
10.80
|
230,630
|
|
|
5/12/2008
|
-1.00 / -1.98%
|
49.50
|
49.90
|
49.50
|
49.50
|
49.50
|
11.00
|
1,206,960
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|