$38.82 0.00 (%) DCP Midstream Partners LP - NYSE

May. 27, 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
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
4/22/201539.8340.1939.6539.93491,048
4/22/20152.832.942.802.87110,183
4/21/201539.9539.9539.3839.64523,351
4/21/20152.862.942.812.8792,170
4/20/201539.7739.9239.5039.77315,222
4/20/20152.922.962.812.86202,151
4/17/201539.7939.9939.3939.74396,356
4/17/20152.993.022.942.95121,483
4/16/201539.8640.0839.5539.86765,511
4/16/20153.143.192.962.98123,636
4/15/201538.9540.1038.7139.86650,358
4/15/20152.973.152.973.1487,857
4/14/201538.1939.1238.0838.74584,437
4/14/20153.013.012.922.96359,770
4/13/201538.0138.3137.7638.12484,732
4/13/20153.073.143.013.01149,293
4/10/201538.0438.3137.6837.97417,367
4/10/20153.023.083.023.0735,858
4/9/201537.9838.0837.5637.80813,676
4/9/20153.003.042.932.9581,835
4/8/201537.8638.1537.5037.98480,125
4/8/20153.123.123.003.0252,759
4/7/201537.5638.0137.0837.751,124,424
4/7/20152.953.132.953.12225,317
4/6/201537.1537.8136.8937.49498,014
4/6/20153.003.032.932.98130,683
4/2/201536.3337.5136.2136.972,144,711
4/2/20152.882.932.852.9197,482
4/1/201536.7637.0436.3836.51331,611
4/1/20152.752.922.702.90281,725
3/31/201537.3737.9136.9536.95349,501
3/31/20152.872.872.612.72479,351
3/30/201537.4737.6237.2537.43647,346
3/30/20152.752.782.612.68174,165
3/27/201538.6238.6237.1737.29513,288
3/27/20152.782.822.722.77237,510
3/26/201538.5739.0238.0638.38408,344
3/26/20153.063.082.782.79203,959
3/25/201538.0438.6337.7238.15388,893
3/25/20153.053.083.033.04104,762
3/24/201539.1439.2137.8637.88453,037
3/24/20153.043.092.993.03163,131
3/23/201538.9539.1538.3939.05373,384
3/23/20152.983.102.983.02175,390
3/20/201538.0738.8937.8538.79838,084
3/20/20152.913.092.902.971,745,131
3/19/201538.2638.5237.6637.76448,832
3/19/20152.752.962.752.94199,933
3/18/201537.4938.9336.5538.79485,425
3/18/20152.792.862.682.81202,026
3/17/201536.9937.8836.7737.56285,761
3/17/20152.692.742.512.74179,859
  • Showing 1-100 of 2,518 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center