$32.36 -2.40 (%) DCP Midstream Partners LP - New York Stock Exchange, Inc.

Jun. 27, 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
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
5/11/201633.5634.8732.9234.30539,020
5/11/20163.003.002.862.94186,249
5/10/201634.3134.6633.4833.73334,416
5/10/20162.922.992.842.94374,361
5/9/201634.8435.3032.8433.74753,787
5/9/20162.982.982.832.92289,927
5/6/201634.7635.9834.7635.36519,740
5/6/20162.903.142.903.02485,308
5/5/201633.0535.8332.7035.23627,771
5/5/20162.902.902.802.84159,435
5/4/201632.7034.6732.7034.56936,392
5/4/20162.792.902.702.87294,918
5/3/201632.1132.9632.0532.71618,061
5/3/20162.832.882.722.84613,637
5/2/201632.4433.1131.8032.92599,766
5/2/20162.832.842.732.81346,344
4/29/201632.5833.4531.9732.67859,271
4/29/20162.612.802.612.79545,213
4/28/201633.0233.4632.3232.53453,352
4/28/20162.532.582.522.57476,888
4/27/201632.5033.5332.0533.18374,490
4/27/20162.572.582.512.55134,528
4/26/201632.1232.3231.4032.03273,976
4/26/20162.572.592.532.55269,949
4/25/201632.1032.1031.2831.73345,102
4/25/20162.622.652.562.59152,513
4/22/201631.8732.4831.4132.10450,279
4/22/20162.542.642.542.62357,780
4/21/201632.8733.0631.6631.66659,694
4/21/20162.542.642.532.59250,445
4/20/201631.8232.7031.6032.67433,371
4/20/20162.532.632.442.48731,678
4/19/201630.6932.1430.5332.00839,649
4/19/20162.502.552.502.54430,800
4/18/201628.3330.6728.1430.38723,685
4/18/20162.342.472.342.45239,568
  • Showing 1-100 of 2,515 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center