$19.49 +0.78 (%) DCP Midstream Partners LP - NYSE

Feb. 5, 2016 | 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
2/5/201618.3219.5718.0619.491,121,079
2/5/20161.101.191.101.18209,915
2/4/201618.4419.2317.9918.71829,182
2/4/20161.131.131.101.12514,652
2/3/201618.1019.2817.6319.09660,395
2/3/20161.091.201.081.09524,716
2/2/201618.0418.2417.5317.71740,072
2/2/20161.141.141.071.1187,056
2/1/201618.5118.7017.7418.40629,121
2/1/20161.101.151.081.14531,510
1/29/201619.0119.3918.5818.77539,239
1/29/20161.031.101.021.07213,840
1/28/201617.8518.9017.8318.71657,494
1/28/20161.061.101.031.05140,000
1/27/201618.3818.5917.2617.67995,460
1/27/20161.101.161.051.09346,206
1/26/201617.5518.5416.7918.541,386,362
1/26/20161.081.121.051.10322,604
1/25/201616.6417.6416.4217.061,334,302
1/25/20161.101.101.041.05173,001
1/22/201616.7217.2316.2917.051,341,332
1/22/20161.081.081.021.0492,355
1/21/201615.7616.5415.5215.871,540,784
1/21/20161.001.110.991.03338,476
1/20/201616.8817.0415.0915.691,926,533
1/20/20160.901.180.901.00611,893
1/19/201619.5819.5817.6417.761,302,018
1/19/20160.960.980.840.85199,269
1/18/20160.980.990.940.9535,542
1/15/201619.9020.4119.2619.301,053,493
1/15/20161.001.010.910.93543,650
1/14/201619.5820.9519.3520.68845,419
1/14/20160.990.990.930.96191,615
1/13/201621.1321.7119.5119.611,024,169
1/13/20161.031.030.961.01650,042
1/12/201621.0721.5919.9020.69964,015
1/12/20161.131.130.991.01167,541
1/11/201621.6521.8720.3620.621,220,348
1/11/20161.231.261.111.13342,791
1/8/201621.8222.1521.2121.831,340,425
1/8/20161.351.351.251.29169,000
1/7/201622.3622.9921.3521.391,147,102
1/7/20161.291.351.271.31218,125
1/6/201623.7423.9222.8323.09688,748
1/6/20161.321.331.271.27148,841
1/5/201624.2724.6123.7824.30623,692
1/5/20161.311.331.291.3134,588
1/4/201624.6525.3723.9324.37996,556
1/4/20161.301.331.281.3369,576
12/31/201523.8525.0023.6024.67732,088
12/31/20151.261.291.221.2865,700
12/30/201523.5624.0623.2723.80824,629
12/30/20151.271.291.211.2861,860
12/29/201524.4925.1223.6224.02586,388
12/29/20151.321.321.251.26122,505
12/28/201524.7624.9524.1424.40780,594
12/24/201524.7325.6524.5625.24691,724
12/24/20151.321.361.291.33106,760
12/23/201523.4824.6523.4224.56993,872
12/23/20151.311.331.271.31180,552
12/22/201521.4823.4421.3822.91870,280
12/22/20151.351.351.251.27151,965
12/21/201520.8621.6420.5621.56606,155
12/21/20151.371.371.321.34169,317
12/18/201521.1521.4920.7921.051,204,363
12/18/20151.301.391.301.35291,512
12/17/201521.6421.8320.6921.12652,578
12/17/20151.291.431.201.31313,348
12/16/201521.2222.1520.9321.78783,255
12/16/20151.271.381.271.30335,291
12/15/201521.1421.6020.4921.371,222,618
12/15/20151.181.351.181.23309,295
12/14/201521.9522.2720.1620.93865,940
12/14/20151.221.221.151.19171,585
12/11/201523.0723.1921.8422.15683,321
12/11/20151.151.251.141.18476,464
12/10/201524.0024.8323.4923.65534,014
12/10/20151.191.311.161.17264,357
12/9/201521.9824.5721.4324.471,408,492
12/9/20151.291.311.161.180
12/8/201520.0122.4319.2621.521,033,548
12/8/20151.321.321.271.27327,666
12/7/201521.6321.6520.0421.321,160,951
12/7/20151.371.381.301.33184,304
12/4/201523.0523.2821.8022.20795,114
12/4/20151.341.381.341.370
12/3/201524.1824.2922.7623.25703,205
12/3/20151.321.351.321.330
12/2/201524.4424.6023.2124.08818,027
12/2/20151.321.351.311.33123,940
12/1/201525.4025.6824.5024.63392,402
12/1/20151.301.381.301.34451,380
11/30/201525.2425.7225.1025.40444,504
11/30/20151.311.401.291.311,338,661
11/27/201525.4825.6924.9825.24143,801
11/27/20151.361.401.311.3289,847
11/26/20151.431.441.371.4057,838
11/25/201525.8426.2925.3825.72333,486
11/25/20151.371.421.351.39137,606
11/24/201525.1726.3825.0826.26792,808
  • Showing 1-100 of 2,514 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center