$34.36 -0.15 (%) DCP Midstream Partners LP - New York Stock Exchange, Inc.

Jul. 22, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DPM historical data

Date Open High Low Close Volume
7/22/201634.4034.9334.0034.36414,666
7/22/20163.943.993.823.93469,300
7/21/201634.9134.9934.0834.51631,129
7/21/20163.664.133.664.001,003,563
7/20/201634.9235.5234.4135.35268,388
7/20/20163.513.773.503.701,416,832
7/19/201635.3535.5134.8035.23432,972
7/19/20163.673.833.653.75337,787
7/18/201634.8335.9234.8135.55245,652
7/18/20163.563.703.553.68316,546
7/15/201635.7635.9534.9835.30289,943
7/15/20163.613.673.533.55277,475
7/14/201635.4435.6335.1035.59170,487
7/14/20163.423.653.363.65333,544
7/13/201635.1135.6134.7835.24225,277
7/13/20163.403.503.343.49316,960
7/12/201635.0735.9434.9335.26706,733
7/12/20163.373.433.243.34335,451
7/11/201634.4135.1334.3834.42267,416
7/11/20163.293.403.223.39732,128
7/8/201634.1034.5833.7934.13395,459
7/8/20163.503.593.403.44239,000
7/7/201634.6735.9733.9134.04481,184
7/7/20163.593.603.423.50247,415
7/6/201633.7534.6133.5634.41502,358
7/6/20163.703.753.653.67657,298
7/5/201634.0834.5833.8734.21394,699
7/5/20163.683.693.493.69657,476
7/4/20163.153.733.153.55681,832
7/1/201634.6435.4334.5334.86264,799
6/30/201635.7235.9834.4734.49486,012
6/30/20163.043.113.033.08925,968
6/29/201635.0136.3234.9135.72596,556
6/29/20163.053.063.023.06650,418
6/28/201633.1834.7733.1834.71402,042
6/28/20162.993.042.973.02251,076
6/27/201634.5034.7431.7732.36843,294
6/27/20163.053.082.993.021,349,490
6/24/201635.2936.1933.9734.76587,654
6/24/20163.143.182.993.051,035,650
6/23/201636.0036.8035.3836.77353,662
6/23/20162.983.002.952.98517,256
6/22/201635.1535.9034.6435.50698,105
6/22/20162.962.992.932.98543,081
6/21/201633.7035.1333.3835.01643,056
6/21/20162.902.992.842.971,308,628
6/20/201634.0434.7333.8033.88747,308
6/20/20163.223.313.223.27148,317
6/17/201633.7334.0832.8233.231,993,337
6/17/20163.313.393.243.30418,300
6/16/201632.9933.3732.1733.27453,105
6/16/20163.373.403.263.28222,103
6/15/201633.3533.9732.2533.35558,569
6/15/20163.263.353.223.30272,647
6/14/201634.0534.3732.5333.44730,741
6/14/20163.423.463.233.26184,927
6/13/201634.4234.4833.6234.32486,211
6/13/20163.473.473.273.38257,756
6/10/201636.0936.6434.5734.77597,591
6/10/20163.383.433.273.34257,172
6/9/201636.4937.2236.0536.57426,135
6/9/20163.213.373.193.32239,868
6/8/201638.0038.1436.5936.94438,001
6/8/20163.103.363.103.22333,101
6/7/201637.6938.1537.1937.83485,091
6/7/20162.883.042.872.99281,905
6/6/201636.2937.6335.9737.34381,003
6/6/20162.852.872.732.86232,164
6/3/201636.1536.5135.1335.80159,470
6/3/20162.662.822.632.71228,366
6/2/201634.5436.2833.6835.89604,603
6/2/20162.422.652.422.50143,736
6/1/201633.0535.2233.0134.95375,242
6/1/20162.452.542.432.52156,498
5/31/201634.0634.6333.2333.53553,058
5/31/20162.442.692.412.50200,067
5/30/20162.422.492.402.4577,362
5/27/201633.3034.6433.3034.01468,967
5/27/20162.722.722.352.50286,229
5/26/201634.9334.9333.6133.63477,918
5/26/20162.832.832.602.72149,606
5/25/201633.8234.7833.3734.50590,418
5/25/20162.582.782.582.77131,153
5/24/201633.5534.3733.1233.40468,916
5/24/20163.043.042.582.60198,616
5/23/201634.0734.7933.4333.57481,522
5/20/201633.3834.8232.9534.48348,017
5/20/20163.003.112.933.0678,545
5/19/201632.4333.4831.8833.37493,632
5/19/20162.913.092.873.02127,904
5/18/201633.7233.8832.7032.81426,647
5/18/20163.043.122.942.97346,000
5/17/201634.1535.0833.9334.20386,451
5/17/20162.973.112.953.10551,287
5/16/201634.1935.1834.1134.29491,703
5/16/20162.983.052.952.95171,718
5/13/201634.3034.5633.2833.56442,649
5/13/20162.902.962.862.90342,973
5/12/201634.7934.9233.9234.38429,124
5/12/20162.942.942.892.92192,965
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center