Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-29	Q	DMLP	33.3099	33.37	32.87	33.24	0.19	45,326	445	32.75	33.65
2024-04-26	Q	DMLP	33.50	33.7243	32.7715	33.05	-0.7882	157,203	989	32.84	34.07
2024-04-25	Q	DMLP	35.10	35.25	34.61	34.62	-0.39	89,533	680	34.06	38.50
2024-04-24	Q	DMLP	34.92	35.21	34.685	35.01	0.19	82,480	459	33.80	35.10
2024-04-23	Q	DMLP	34.74	34.95	34.555	34.82	0.35	60,800	458	34.85	35.23
2024-04-22	Q	DMLP	34.38	34.95	34.00	34.47	0.64	77,094	657	34.27	37.88
2024-04-19	Q	DMLP	33.35	34.01	33.35	33.83	0.26	34,720	367	33.60	36.90
2024-04-18	Q	DMLP	33.23	33.91	33.2001	33.57	-0.08	39,988	453	33.00	34.40
2024-04-17	Q	DMLP	33.80	34.0257	33.2251	33.65	-0.01	52,335	371	33.00	38.80
2024-04-16	Q	DMLP	33.36	34.14	32.62	33.66	0.14	48,128	545	29.09	36.25
2024-04-15	Q	DMLP	34.47	34.47	33.39	33.54	-0.65	78,118	573	30.87	35.30
2024-04-12	Q	DMLP	34.25	34.94	33.99	34.19	0.03	53,530	460	33.35	35.15
2024-04-11	Q	DMLP	34.47	34.49	33.811	34.16	-0.17	62,995	430	31.10	34.36
2024-04-10	Q	DMLP	34.51	34.51	33.88	34.33	-0.10	63,713	667	33.89	36.00
2024-04-09	Q	DMLP	34.66	34.9058	34.00	34.43	0.03	50,020	464	28.81	35.50
2024-04-08	Q	DMLP	34.50	34.9433	34.2156	34.40	-0.53	73,023	570	34.40	35.57
2024-04-05	Q	DMLP	35.26	35.5899	34.4806	34.93	-0.31	77,287	613	34.56	38.54
2024-04-04	Q	DMLP	35.72	35.72	34.62	35.24	-0.20	101,100	800	35.24	35.60
2024-04-03	Q	DMLP	35.05	35.74	35.05	35.44	0.31	78,637	653	31.04	35.70
2024-04-02	Q	DMLP	34.88	35.13	34.5522	35.13	0.73	57,597	643	31.19	38.06
2024-04-01	Q	DMLP	33.80	34.81	33.775	34.40	0.68	76,848	462	34.06	34.75
2024-03-29	Q	DMLP	34.03	34.03	33.52	33.72	-0.26	0	0	33.12	34.10
2024-03-28	Q	DMLP	34.03	34.03	33.52	33.72	-0.26	78,881	495	33.12	34.10
2024-03-27	Q	DMLP	33.45	33.98	33.15	33.98	0.65	38,696	293	33.64	34.50
2024-03-26	Q	DMLP	34.00	34.00	33.3131	33.33	-0.14	42,551	295	32.73	34.34
2024-03-25	Q	DMLP	33.50	33.97	33.41	33.47	-0.06	76,249	578	33.00	37.18
2024-03-22	Q	DMLP	32.74	33.60	32.74	33.53	0.58	19,705	373	33.13	33.95
2024-03-21	Q	DMLP	33.40	33.6943	32.6301	32.95	-0.60	74,464	623	32.50	33.95
2024-03-20	Q	DMLP	33.56	33.63	33.1101	33.55	0.05	68,367	551	33.25	33.65
2024-03-19	Q	DMLP	32.70	33.55	32.70	33.50	0.65	101,571	897	32.40	33.60
2024-03-18	Q	DMLP	32.55	33.24	32.23	32.85	0.36	97,732	778	29.44	33.26
2024-03-15	Q	DMLP	32.33	32.49	32.27	32.49	0.16	57,535	406	29.82	35.27
2024-03-14	Q	DMLP	31.79	32.34	31.79	32.33	0.44	39,331	378	31.06	32.50
2024-03-13	Q	DMLP	31.70	32.00	31.5972	31.89		48,476	433	31.77	32.00
2024-03-12	Q	DMLP	31.45	31.90	31.31	31.89	0.285	43,513	443	31.00	31.92
2024-03-11	Q	DMLP	31.50	31.85	31.31	31.605	0.045	58,362	630	31.00	32.50
2024-03-08	Q	DMLP	31.60	31.77	31.18	31.56	0.18	59,649	512	31.00	32.60
2024-03-07	Q	DMLP	31.00	31.68	31.00	31.38	0.24	56,137	506	31.38	34.41
2024-03-06	Q	DMLP	31.11	31.4884	30.9835	31.14	0.24	73,167	558	30.80	34.34
2024-03-05	Q	DMLP	30.75	31.1599	30.75	30.90	0.1128	26,387	261	30.00	33.93
2024-03-04	Q	DMLP	30.99	31.23	30.60	30.85	-0.03	75,079	476	30.25	31.38
2024-03-01	Q	DMLP	31.17	31.30	30.88	30.88	-0.03	45,710	360	30.70	34.06
2024-02-29	Q	DMLP	30.50	30.978	30.50	30.91	0.37	62,885	393	28.13	31.07
2024-02-28	Q	DMLP	30.05	30.72	30.05	30.54	0.39	40,000	276	29.85	30.75
2024-02-27	Q	DMLP	30.10	30.3199	30.00	30.15	0.25	49,370	325	29.90	32.83
2024-02-26	Q	DMLP	30.19	30.4102	29.69	29.90	-0.28	59,362	487	29.66	34.06
2024-02-23	Q	DMLP	30.51	30.7735	30.15	30.18	-0.49	39,823	442	30.00	30.50
2024-02-22	Q	DMLP	30.91	31.0577	30.63	30.67	-0.24	64,401	442	30.31	31.07
2024-02-21	Q	DMLP	30.10	30.95	30.10	30.91	0.71	35,477	294	30.65	34.20
2024-02-20	Q	DMLP	30.65	30.75	30.01	30.20	-0.58	83,257	745	30.00	31.07
2024-02-19	Q	DMLP	31.05	31.2699	30.71	30.78	-0.36	0	0	30.55	33.65
2024-02-16	Q	DMLP	31.05	31.2699	30.71	30.78	-0.36	53,284	546	30.55	33.65
2024-02-15	Q	DMLP	30.26	31.2548	30.26	31.14	0.64	77,728	622	30.57	33.74
2024-02-14	Q	DMLP	30.25	30.50	30.24	30.50	0.26	51,104	362	21.12	30.85
2024-02-13	Q	DMLP	30.39	30.4403	30.05	30.24	-0.13	43,412	351	30.01	30.87
2024-02-12	Q	DMLP	29.99	30.48	29.9322	30.37	0.38	91,048	684	30.16	30.48
2024-02-09	Q	DMLP	29.98	30.25	29.7985	29.99	0.05	120,502	606	29.81	30.60
2024-02-08	Q	DMLP	29.32	30.00	29.24	29.94	0.37	139,852	1,116	29.65	30.01
2024-02-07	Q	DMLP	29.77	29.82	29.40	29.57	-0.20	110,889	690	29.10	32.22
2024-02-06	Q	DMLP	29.55	29.95	29.37	29.77	0.30	140,577	1,002	29.63	32.45
2024-02-05	Q	DMLP	31.08	31.20	29.01	29.47	-1.53	525,153	2,573	29.52	29.90
2024-02-02	Q	DMLP	31.09	31.20	30.7246	31.00	-0.09	37,641	337	30.75	34.35
2024-02-01	Q	DMLP	31.30	31.5125	30.85	31.09	-0.33	112,685	616	30.92	32.25
2024-01-31	Q	DMLP	31.80	31.80	31.3362	31.42	-0.37	61,287	437	31.21	32.25
2024-01-30	Q	DMLP	31.70	31.8079	31.30	31.79	0.09	71,003	549	31.48	35.00