$38.66 -0.12 (%) DCP Midstream Partners LP - NYSE

Mar. 5, 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
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
2/11/201537.7538.0136.5137.04606,298
2/11/20153.283.333.153.21135,359
2/10/201538.8939.4037.9238.04533,496
2/10/20153.353.373.163.26267,314
2/9/201539.0639.9538.7238.95571,377
2/9/20153.423.443.343.3981,147
2/6/201538.3538.8537.8438.81673,915
2/6/20153.453.473.343.41268,107
2/5/201537.2838.0936.4137.92625,528
2/5/20153.493.603.433.58146,424
2/4/201538.0938.4436.9337.19638,472
2/4/20153.523.593.393.51183,173
2/3/201539.2540.1138.0938.43747,236
2/3/20153.603.613.433.45228,602
2/2/201537.2539.0237.0039.021,109,169
2/2/20153.533.653.393.63456,590
1/30/201536.0538.1436.0037.53646,443
1/30/20153.433.633.383.58167,671
1/29/201537.8538.5735.6436.97795,837
1/29/20153.313.453.273.39270,696
1/28/201539.3739.3737.2937.85703,373
1/28/20153.673.743.423.49252,013
1/27/201539.4639.8238.3039.32355,072
1/27/20153.513.723.513.70300,115
1/26/201540.1240.5639.1739.571,128,575
1/26/20153.413.493.313.48458,978
1/23/201539.9940.4039.5039.88572,406
1/23/20153.493.613.393.43297,441
1/22/201541.6641.6839.7439.95639,093
1/22/20153.693.763.503.53363,323
1/21/201539.7841.9438.8841.36763,276
1/21/20153.653.713.513.61528,675
1/20/201539.2041.7138.7739.65899,012
1/20/20153.403.763.403.58706,799
1/19/20153.193.333.183.32155,227
1/16/201540.3541.2039.1740.46848,346
1/16/20152.923.152.873.14891,738
1/15/201540.2541.0039.6540.29534,699
1/15/20153.003.042.802.82548,445
1/14/201540.9840.9937.8139.981,531,927
1/14/20153.283.342.702.79630,251
1/13/201543.7044.0040.4641.27506,614
1/13/20153.423.423.203.21519,971
1/12/201544.8544.8742.0043.74542,661
1/12/20153.403.403.293.35534,917
1/9/201545.8746.0444.9745.54361,305
1/9/20153.193.363.183.33478,571
1/8/201545.9846.8945.5246.05448,730
1/8/20153.293.383.033.13363,199
1/7/201544.6045.8644.2345.71539,367
1/7/20153.263.453.173.25334,311
1/6/201545.0545.5343.5044.52442,871
1/6/20153.103.403.103.30647,306
1/5/201547.4447.4445.0245.22394,804
1/5/20153.023.142.973.12456,504
1/2/201545.3047.7145.3047.49332,555
1/2/20152.642.972.642.97384,671
12/31/201446.5946.8445.3545.43356,975
12/31/20142.692.772.622.74369,057
12/30/201446.3046.5145.4746.23183,875
12/30/20142.692.742.632.72366,739
12/29/201445.9946.5345.0446.31301,090
12/29/20142.602.652.532.61356,404
12/26/201445.7545.8544.7545.82189,223
12/24/201445.2945.6844.5845.60196,153
12/24/20142.452.582.452.55249,587
12/23/201444.9045.3844.2745.24226,564
12/23/20142.692.722.392.41497,145
12/22/201443.8244.6043.1744.58525,284
12/22/20142.872.892.552.591,302,336
12/19/201444.7045.2243.8844.23767,253
12/19/20142.953.072.692.7617,267,181
  • Showing 1-100 of 2,520 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center