DCP MIDSTREAM PARTNERS $50.56

down -0.48


23/5/2013 04:23 PM  |  NYSE : DPM  |  Industries : Transportation and Warehousing / Pipeline Transportation of Natural Gas
Type:

DPM historical data

Date Open High Low Close Volume
5/23/2013 50.60 50.65 49.53 50.56 2577
5/22/2013 50.72 51.23 50.72 51.04 2855
5/21/2013 50.35 50.89 50.25 50.68 1609
5/20/2013 49.71 50.33 49.56 50.21 2246
5/17/2013 49.98 50.33 49.62 50.17 1799
5/16/2013 50.49 51.00 49.79 49.97 1292
5/15/2013 49.99 50.45 49.51 50.23 3166
5/14/2013 50.21 50.51 49.60 49.87 1140
5/13/2013 50.50 50.63 50.15 50.54 3372
5/10/2013 49.61 50.76 49.50 50.48 3457
5/9/2013 50.49 50.74 49.79 49.92 2127
5/8/2013 49.28 50.53 48.40 50.53 5222
5/7/2013 47.35 49.76 47.06 49.44 3134
5/6/2013 47.46 48.17 47.28 48.17 2483
5/3/2013 48.08 48.39 47.51 48.06 2293
5/2/2013 48.62 48.94 47.21 47.77 2110
5/1/2013 49.27 49.73 48.33 48.42 3176
4/30/2013 47.95 49.31 47.92 49.12 2518
4/29/2013 47.58 48.06 47.24 47.89 2149
4/26/2013 46.54 47.42 45.95 47.12 4475
4/25/2013 47.50 47.70 47.07 47.47 3097
4/24/2013 48.21 48.29 47.50 47.54 2722
4/23/2013 48.08 48.28 47.74 48.02 2025
4/22/2013 47.72 48.00 47.10 47.81 1655
4/19/2013 47.31 47.85 47.09 47.62 1250
4/18/2013 46.80 47.53 46.71 47.18 1305
4/17/2013 46.75 46.91 45.96 46.87 1611
4/16/2013 46.58 47.40 46.58 47.09 3417
4/15/2013 46.67 46.70 46.17 46.60 2537
4/12/2013 47.55 47.59 46.94 47.10 1663
4/11/2013 47.63 47.71 47.50 47.55 830
4/10/2013 47.73 47.99 47.50 47.73 1158
4/9/2013 46.62 47.92 46.62 47.60 3372
4/8/2013 46.09 46.71 45.85 46.64 3339
4/5/2013 45.61 46.25 45.05 46.04 1846
4/4/2013 45.90 46.17 45.81 45.93 1567
4/3/2013 47.15 47.15 45.01 46.06 4201
4/2/2013 46.90 47.48 46.72 47.03 3416
4/1/2013 46.74 47.00 46.24 46.74 2182
3/28/2013 46.42 46.90 46.37 46.61 2080
3/27/2013 45.90 46.93 45.83 46.49 2666
3/26/2013 45.94 46.33 45.67 46.20 1623
3/25/2013 45.84 46.19 45.39 45.91 1988
3/22/2013 45.80 45.98 45.57 45.80 2599
3/21/2013 45.25 45.87 45.13 45.57 2453
3/20/2013 45.15 45.35 44.99 45.26 2950
3/19/2013 45.28 45.30 44.62 45.06 3457
3/18/2013 44.57 45.30 44.36 45.30 4501
3/15/2013 44.82 45.25 44.43 45.15 11592
3/14/2013 44.80 44.83 44.27 44.82 4708
3/13/2013 44.25 44.87 43.90 44.78 3084
3/12/2013 44.43 44.69 43.60 44.27 6743
3/11/2013 43.84 44.64 43.36 44.52 6738
3/8/2013 42.97 43.83 42.97 43.60 14155
3/7/2013 42.61 43.25 42.28 43.03 9494
3/6/2013 42.72 42.92 42.10 42.80 11760
3/5/2013 42.95 43.29 42.58 42.84 10710
3/4/2013 41.80 43.15 41.80 43.01 20246
3/1/2013 40.92 41.83 40.91 41.56 88264
2/28/2013 41.34 41.49 40.61 40.63 13706
2/27/2013 42.20 42.83 41.72 42.29 2568
2/26/2013 43.25 43.68 42.25 42.32 2787
2/25/2013 44.41 44.99 43.23 43.23 1820
2/22/2013 45.35 45.50 44.19 44.40 1530
2/21/2013 46.01 46.08 44.66 45.31 1605
2/20/2013 46.45 46.46 46.02 46.02 2171
2/19/2013 45.95 46.26 45.72 46.26 1721
2/15/2013 46.55 46.63 45.82 45.98 1884
2/14/2013 45.79 46.48 45.58 46.39 1979
2/13/2013 45.13 45.77 45.09 45.66 1141
2/12/2013 44.84 45.45 44.70 45.06 1918
2/11/2013 44.74 44.83 44.28 44.69 795
2/8/2013 44.95 44.95 44.38 44.66 696
2/7/2013 44.95 45.09 44.40 44.83 1068
2/6/2013 44.16 45.24 43.88 44.76 1629
2/5/2013 44.00 44.20 43.92 44.11 286
2/4/2013 45.00 45.33 44.50 45.00 2223
2/1/2013 45.25 45.51 44.78 44.98 1263
1/31/2013 44.66 45.27 44.38 45.11 2010
1/30/2013 45.21 45.50 44.55 44.77 1674
1/29/2013 44.66 45.41 44.50 44.94 2265
1/28/2013 44.42 44.72 44.00 44.56 1949
1/25/2013 44.03 44.38 43.62 43.82 2764
1/24/2013 44.22 44.49 43.66 43.71 2453
1/23/2013 44.01 44.80 43.96 44.09 2455
1/22/2013 42.36 44.17 42.11 43.82 2834
1/18/2013 41.48 42.35 41.36 42.05 3175
1/17/2013 41.17 41.60 40.44 41.22 4052
1/16/2013 40.95 41.23 40.77 40.99 1684
1/15/2013 41.07 41.67 40.99 41.11 2854
1/14/2013 41.42 41.90 41.13 41.29 1621
1/11/2013 41.16 41.66 40.85 41.39 1623
1/10/2013 41.99 42.40 41.23 41.38 1656
1/9/2013 42.86 43.12 40.77 41.85 3459
1/8/2013 43.25 43.33 42.66 42.93 1592
1/7/2013 42.50 43.58 42.50 43.08 1243
1/4/2013 43.64 43.75 42.33 42.37 2131
1/3/2013 43.04 43.56 42.86 43.43 1436
1/2/2013 43.50 43.66 42.61 42.97 2190
12/31/2012 39.70 41.87 39.70 41.75 2124
Marketplace
Trading Center