$40.33 0.00 (%) DCP Midstream Partners LP - NYSE

Apr. 24, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DPM historical data

Date Open High Low Close Volume
4/24/201540.4140.5240.0440.33413,372
4/24/20152.892.972.812.85232,729
4/23/201540.0040.5339.9140.34525,999
4/23/20152.902.952.802.89510,375
4/22/201539.8340.1939.6539.93491,048
4/22/20152.832.942.802.87110,183
4/21/201539.9539.9539.3839.64523,351
4/21/20152.862.942.812.8792,170
4/20/201539.7739.9239.5039.77315,222
4/20/20152.922.962.812.86202,151
4/17/201539.7939.9939.3939.74396,356
4/17/20152.993.022.942.95121,483
4/16/201539.8640.0839.5539.86765,511
4/16/20153.143.192.962.98123,636
4/15/201538.9540.1038.7139.86650,358
4/15/20152.973.152.973.1487,857
4/14/201538.1939.1238.0838.74584,437
4/14/20153.013.012.922.96359,770
4/13/201538.0138.3137.7638.12484,732
4/13/20153.073.143.013.01149,293
4/10/201538.0438.3137.6837.97417,367
4/10/20153.023.083.023.0735,858
4/9/201537.9838.0837.5637.80813,676
4/9/20153.003.042.932.9581,835
4/8/201537.8638.1537.5037.98480,125
4/8/20153.123.123.003.0252,759
4/7/201537.5638.0137.0837.751,124,424
4/7/20152.953.132.953.12225,317
4/6/201537.1537.8136.8937.49498,014
4/6/20153.003.032.932.98130,683
4/2/201536.3337.5136.2136.972,144,711
4/2/20152.882.932.852.9197,482
4/1/201536.7637.0436.3836.51331,611
4/1/20152.752.922.702.90281,725
3/31/201537.3737.9136.9536.95349,501
3/31/20152.872.872.612.72479,351
3/30/201537.4737.6237.2537.43647,346
3/30/20152.752.782.612.68174,165
3/27/201538.6238.6237.1737.29513,288
3/27/20152.782.822.722.77237,510
3/26/201538.5739.0238.0638.38408,344
3/26/20153.063.082.782.79203,959
3/25/201538.0438.6337.7238.15388,893
3/25/20153.053.083.033.04104,762
3/24/201539.1439.2137.8637.88453,037
3/24/20153.043.092.993.03163,131
3/23/201538.9539.1538.3939.05373,384
3/23/20152.983.102.983.02175,390
3/20/201538.0738.8937.8538.79838,084
3/20/20152.913.092.902.971,745,131
3/19/201538.2638.5237.6637.76448,832
3/19/20152.752.962.752.94199,933
3/18/201537.4938.9336.5538.79485,425
3/18/20152.792.862.682.81202,026
3/17/201536.9937.8836.7737.56285,761
3/17/20152.692.742.512.74179,859
3/16/201536.1337.3535.7037.20439,622
3/16/20152.592.742.492.68328,267
3/13/201535.4436.2535.1036.20562,338
3/13/20152.502.552.402.51268,943
3/12/201535.9036.1635.3435.60380,718
3/12/20152.552.602.402.43252,379
3/11/201537.0937.1935.7035.93461,968
3/11/20152.432.522.312.50316,033
3/10/201537.0637.1736.0736.93595,781
3/10/20152.502.522.342.39479,779
3/9/201537.9038.3837.0237.251,261,145
3/9/20152.672.692.502.51304,845
3/6/201538.4038.8937.5737.90734,794
3/6/20153.003.002.652.67427,457
3/5/201538.7939.8938.5638.66790,623
3/5/20152.943.122.933.06341,857
3/4/201539.7239.7238.3738.78423,959
3/4/20152.963.042.942.96307,761
3/3/201538.4639.9038.0039.55628,582
3/3/20153.013.062.952.99213,887
3/2/201539.9939.9938.2838.35374,786
3/2/20153.003.102.973.00141,533
2/27/201539.9540.1639.0139.80601,531
2/27/20153.043.082.962.98152,260
2/26/201540.1040.2138.7139.90481,518
2/26/20153.013.092.983.04214,496
2/25/201539.4540.2139.4540.03574,746
2/25/20152.963.062.912.99156,023
2/24/201540.7540.7539.2039.40860,416
2/24/20152.842.892.752.89584,165
2/23/201541.2541.2540.1340.40640,365
2/23/20152.852.852.782.83222,605
2/20/201540.5041.6740.5041.25433,698
2/20/20153.053.092.882.90676,116
2/19/201539.8440.6639.5440.66591,132
2/19/20153.253.263.023.05265,837
2/18/201539.9040.5939.2740.10773,195
2/18/20153.013.202.993.18400,183
2/17/201538.9540.2038.4939.97620,220
2/17/20153.133.142.943.01278,163
2/13/201538.6239.3938.0738.70701,191
2/13/20153.183.343.143.18105,338
2/12/201537.7838.1037.3438.03589,113
2/12/20153.203.283.133.1665,593
  • Showing 1-100 of 2,520 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center