$30.73 +0.73 (%) DCP Midstream Partners LP - NYSE

Jul. 2, 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
7/3/20152.532.532.462.4614,050
7/2/201530.0031.1029.9430.73299,114
7/2/20152.502.512.452.4660,492
7/1/201530.6530.7129.4630.00661,010
6/30/201531.5532.1530.4330.69652,060
6/30/20152.522.622.522.5473,768
6/29/201532.0032.2531.3931.53422,312
6/29/20152.602.602.522.5242,279
6/26/201533.4333.4332.1832.32347,810
6/26/20152.612.632.482.58214,543
6/25/201533.8934.3132.8133.44609,411
6/25/20152.612.652.612.6187,792
6/24/201534.2834.4333.9834.20222,847
6/24/20152.602.642.602.6347,028
6/23/201534.6635.0734.4334.43190,493
6/23/20152.632.662.612.6171,875
6/22/201534.8435.1434.0134.58349,242
6/22/20152.552.692.552.63286,015
6/19/201535.2835.4733.9634.371,671,654
6/19/20152.522.572.372.57660,344
6/18/201535.4635.9034.7835.52551,248
6/18/20152.522.602.502.5398,362
6/17/201535.2035.6134.9535.46279,225
6/17/20152.502.512.462.4933,061
6/16/201536.0036.0034.9335.09207,305
6/16/20152.472.532.452.4899,722
6/15/201534.3035.9233.7935.84370,516
6/15/20152.502.532.472.5037,851
6/12/201535.0135.0633.9034.30292,246
6/12/20152.572.592.502.5287,259
6/11/201534.9435.6633.9335.25706,787
6/11/20152.632.632.562.58179,211
6/10/201536.0336.2734.8634.94345,719
6/10/20152.582.632.562.6173,503
6/9/201536.4936.6235.5835.61396,799
6/9/20152.582.582.532.5566,343
6/8/201537.3337.4336.3736.38841,289
6/8/20152.632.642.522.5596,714
6/5/201536.7037.6236.5137.24501,844
6/5/20152.742.742.552.55245,161
6/4/201537.5037.6836.6336.72645,055
6/4/20152.752.752.732.7439,818
6/3/201537.8938.2637.5137.53529,034
6/3/20152.732.762.722.7533,864
6/2/201538.0538.8037.5438.03842,097
6/2/20152.712.732.692.71115,809
6/1/201537.7838.4537.6937.84405,387
6/1/20152.702.722.692.6990,588
5/29/201538.0538.4437.6337.80266,070
5/29/20152.642.702.612.61219,160
5/28/201538.7538.7737.7838.09298,211
5/28/20152.682.722.612.61286,747
5/27/201538.3438.9238.0338.82416,471
5/27/20152.752.782.692.70171,816
5/26/201538.0038.4237.7538.05335,772
5/26/20152.882.882.732.76722,559
5/25/20152.852.872.852.865,373
5/22/201537.8938.4037.8938.13217,624
5/22/20152.912.912.832.89118,524
5/21/201538.7438.9538.1138.13313,258
5/21/20152.892.892.832.8662,741
5/20/201537.9738.6137.8238.46518,619
5/20/20152.852.892.832.8577,269
5/19/201537.6638.1137.4437.90325,592
5/19/20152.842.882.822.8479,938
5/18/201537.5838.1537.4037.93511,155
5/15/201538.3538.4437.5737.58519,452
5/15/20152.842.962.842.89398,569
5/14/201538.2138.7337.9738.351,073,206
5/14/20152.892.912.832.85193,447
5/13/201538.7039.1437.5638.01365,091
5/13/20152.962.982.852.86135,499
5/12/201538.3939.1038.0038.29327,699
5/12/20152.852.942.832.9384,806
5/11/201538.0038.5738.0038.43336,918
5/11/20152.852.892.832.8584,656
5/8/201538.2938.6737.3738.19242,151
5/8/20152.862.892.832.8458,746
5/7/201539.6439.8037.6937.90715,741
5/7/20152.802.872.782.87146,087
5/6/201540.0040.3739.2539.59403,427
5/6/20153.003.002.792.83125,011
5/5/201540.0640.6940.0140.56416,794
5/5/20152.952.992.952.9618,450
5/4/201539.9040.6639.6239.75500,339
5/4/20152.923.002.922.9381,217
5/1/201540.6441.0139.8240.02585,302
5/1/20152.892.922.852.8980,020
4/30/201541.2241.5940.0740.80512,295
4/30/20152.902.952.882.91144,470
4/29/201540.4941.7540.4941.182,180,612
4/29/20153.033.042.952.97226,781
4/28/201540.5240.8740.4940.63560,086
4/28/20152.883.052.883.02163,164
4/27/201540.5740.9340.1540.52456,108
4/27/20152.873.002.872.91113,653
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
  • Showing 1-100 of 2,519 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!