|
|
Closing price on 8/5/2014
|
|
| Open |
30.10 |
| High |
30.60 |
| Low |
30.10 |
| Volume |
466,490 |
| Split-adjusted Price |
6.22 |
|
|
DPM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/5/2014
|
+0.10 / +0.33%
|
30.10
|
30.60
|
30.10
|
30.20
|
30.20
|
6.22
|
466,490
|
|
|
8/4/2014
|
+0.30 / +1.01%
|
29.70
|
30.10
|
29.70
|
30.10
|
30.10
|
6.19
|
972,460
|
|
|
8/1/2014
|
-0.60 / -1.97%
|
30.40
|
30.40
|
29.80
|
29.80
|
29.80
|
6.13
|
910,050
|
|
|
7/31/2014
|
+0.10 / +0.33%
|
30.30
|
30.50
|
30.20
|
30.40
|
30.40
|
6.26
|
817,730
|
|
|
7/30/2014
|
-0.60 / -1.94%
|
30.80
|
30.90
|
30.30
|
30.30
|
30.30
|
6.24
|
859,330
|
|
|
7/29/2014
|
0.00 / 0.00%
|
30.80
|
31.20
|
30.70
|
30.90
|
30.90
|
6.36
|
741,440
|
|
|
7/28/2014
|
-1.00 / -3.13%
|
31.80
|
31.80
|
30.80
|
30.90
|
30.90
|
6.36
|
1,417,820
|
|
|
7/25/2014
|
-0.20 / -0.62%
|
32.30
|
32.30
|
31.90
|
31.90
|
31.90
|
6.57
|
957,210
|
|
|
7/24/2014
|
0.00 / 0.00%
|
32.10
|
32.30
|
32.10
|
32.10
|
32.10
|
6.61
|
572,190
|
|
|
7/23/2014
|
-0.20 / -0.62%
|
32.30
|
32.40
|
32.00
|
32.10
|
32.10
|
6.61
|
355,430
|
|
|
7/22/2014
|
-0.10 / -0.31%
|
32.30
|
32.50
|
32.10
|
32.30
|
32.30
|
6.65
|
422,010
|
|
|
7/21/2014
|
0.00 / 0.00%
|
32.50
|
32.80
|
32.30
|
32.40
|
32.40
|
6.67
|
1,096,470
|
|
|
7/18/2014
|
-0.20 / -0.61%
|
32.60
|
32.60
|
32.30
|
32.40
|
32.40
|
6.67
|
1,202,050
|
|
|
7/17/2014
|
0.00 / 0.00%
|
32.50
|
32.70
|
32.30
|
32.60
|
32.60
|
6.71
|
323,260
|
|
|
7/16/2014
|
+0.10 / +0.31%
|
32.80
|
33.00
|
32.50
|
32.60
|
32.60
|
6.71
|
987,650
|
|
|
7/15/2014
|
+0.10 / +0.31%
|
32.70
|
32.70
|
32.30
|
32.50
|
32.50
|
6.69
|
1,072,480
|
|
|
7/14/2014
|
0.00 / 0.00%
|
32.40
|
32.50
|
32.20
|
32.40
|
32.40
|
6.67
|
571,770
|
|
|
7/11/2014
|
0.00 / 0.00%
|
32.40
|
32.60
|
32.30
|
32.40
|
32.40
|
6.67
|
458,150
|
|
|
7/10/2014
|
-0.50 / -1.52%
|
32.90
|
32.90
|
32.30
|
32.40
|
32.40
|
6.67
|
1,002,610
|
|
|
7/9/2014
|
-0.20 / -0.60%
|
33.20
|
33.20
|
32.90
|
32.90
|
32.90
|
6.77
|
645,920
|
|
|
7/8/2014
|
-0.30 / -0.90%
|
33.40
|
33.50
|
33.00
|
33.10
|
33.10
|
6.81
|
868,890
|
|
|
7/7/2014
|
+1.10 / +3.41%
|
32.50
|
33.70
|
32.40
|
33.40
|
33.40
|
6.87
|
2,244,730
|
|
|
7/4/2014
|
+0.20 / +0.62%
|
32.30
|
32.50
|
32.20
|
32.30
|
32.30
|
6.65
|
969,190
|
|
|
7/3/2014
|
-0.10 / -0.31%
|
32.20
|
32.60
|
32.00
|
32.10
|
32.10
|
6.61
|
1,046,400
|
|
|
7/2/2014
|
-0.10 / -0.31%
|
32.40
|
32.40
|
32.20
|
32.20
|
32.20
|
6.63
|
646,020
|
|
|
7/1/2014
|
0.00 / 0.00%
|
32.20
|
32.40
|
32.20
|
32.30
|
32.30
|
6.65
|
316,190
|
|
|
6/30/2014
|
-0.10 / -0.31%
|
32.60
|
32.60
|
32.30
|
32.30
|
32.30
|
6.65
|
258,530
|
|
|
6/27/2014
|
-0.10 / -0.31%
|
32.60
|
32.60
|
32.40
|
32.40
|
32.40
|
6.67
|
355,480
|
|
|
6/26/2014
|
0.00 / 0.00%
|
32.50
|
32.70
|
32.40
|
32.50
|
32.50
|
6.69
|
641,050
|
|
|
6/25/2014
|
+0.10 / +0.31%
|
32.60
|
32.60
|
32.40
|
32.50
|
32.50
|
6.69
|
373,820
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:35:03 PM
|
|
|
|
|