$27.02 -1.18 (%) DCP Midstream Partners LP - NYSE

Sep. 1, 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
9/1/201527.7827.9726.8527.02563,482
9/1/20152.392.392.252.2933,830
8/31/201527.9529.1627.2228.20684,736
8/31/20152.482.512.232.29158,087
8/28/201527.1328.8526.8028.07394,554
8/28/20152.352.542.352.49149,688
8/27/201526.0727.6326.0227.41504,522
8/27/20152.252.382.072.38132,201
8/26/201525.9625.9624.6925.78710,104
8/26/20152.132.302.132.21181,893
8/25/201526.4326.6625.4525.52597,463
8/25/20152.112.422.052.42123,228
8/24/201525.6326.4424.8825.26930,474
8/24/20152.252.502.072.16175,211
8/21/201527.1727.5726.0026.76797,663
8/21/20152.532.542.292.2980,114
8/20/201528.7029.5527.2627.35695,447
8/20/20152.362.552.362.50248,481
8/19/201529.9831.0029.0129.02814,346
8/19/20152.272.392.242.3486,699
8/18/201530.8330.8329.9030.09452,185
8/18/20152.112.212.092.1950,464
8/17/201530.0431.0830.0130.90608,266
8/17/20152.172.252.152.2269,435
8/14/201530.3030.5029.7530.15426,164
8/14/20152.182.242.062.1099,645
8/13/201529.7830.2129.4129.93533,870
8/13/20152.302.362.142.18123,525
8/12/201529.8731.1229.6930.08683,289
8/12/20152.102.402.102.31141,265
8/11/201529.1331.5429.1330.011,465,865
8/11/20152.042.081.982.07171,640
8/10/201527.3930.0327.3629.491,126,040
8/10/20152.052.071.972.02102,901
8/7/201526.6028.8026.6027.40943,184
8/7/20151.982.081.982.0291,112
8/6/201527.5028.2425.4326.85919,137
8/6/20152.002.051.952.0332,888
8/5/201528.9929.8827.3227.49909,482
8/5/20152.012.091.992.00216,739
8/4/201529.7930.1229.5229.60456,053
8/4/20152.052.102.032.0847,763
8/3/201531.5232.0029.3829.60984,460
7/31/201530.4631.2630.4431.20616,141
7/31/20152.132.162.022.04138,210
7/30/201530.7731.0729.9130.77395,603
7/30/20152.202.242.082.08142,454
7/29/201529.6530.9329.1630.92372,152
7/29/20151.972.181.972.1756,233
7/28/201529.0629.9828.9029.82354,925
7/28/20152.042.072.002.0038,596
7/27/201529.5029.5428.5529.23642,888
7/27/20152.042.202.012.0185,630
7/24/201529.6530.2429.3329.54508,407
7/24/20151.932.071.932.05161,918
7/23/201530.1830.5129.7029.76577,807
7/23/20152.142.141.952.00393,978
7/22/201531.8531.8529.8030.27531,071
7/22/20152.182.192.112.1396,143
7/21/201530.9532.3130.8631.80775,156
7/21/20152.212.262.172.20243,104
7/20/201531.8432.2130.5830.81602,730
7/20/20152.342.452.192.22459,948
7/17/201532.9733.0231.3731.81657,215
7/17/20152.462.462.392.41317,378
7/16/201533.0033.1732.7732.95523,239
7/16/20152.492.542.452.46177,274
7/15/201533.5434.0432.7632.82860,138
7/15/20152.502.552.482.54152,623
7/14/201533.0233.7532.8633.74737,013
7/14/20152.452.502.442.4929,681
7/13/201531.9633.0331.9632.92568,074
7/13/20152.372.472.362.45192,990
7/10/201532.1032.6331.8631.86615,670
7/10/20152.402.402.352.37279,640
7/9/201531.6732.3331.2332.15503,184
7/9/20152.452.482.362.37715,753
7/8/201531.5031.8131.1731.43347,000
7/8/20152.482.502.392.41122,202
7/7/201531.1831.8530.0131.72451,902
7/7/20152.592.592.442.4688,392
7/6/201530.6531.0730.0131.03649,240
7/6/20152.452.592.452.5770,885
7/3/20152.532.532.462.4614,050
7/2/201530.0031.1029.9430.73299,114
7/2/20152.502.512.452.4660,492
7/1/201530.6530.7129.4630.00661,010
6/30/201531.5532.1530.4330.69652,060
6/30/20152.522.622.522.5473,768
6/29/201532.0032.2531.3931.53422,312
6/29/20152.602.602.522.5242,279
6/26/201533.4333.4332.1832.32347,810
6/26/20152.612.632.482.58214,543
6/25/201533.8934.3132.8133.44609,411
6/25/20152.612.652.612.6187,792
6/24/201534.2834.4333.9834.20222,847
6/24/20152.602.642.602.6347,028
6/23/201534.6635.0734.4334.43190,493
6/23/20152.632.662.612.6171,875
6/22/201534.8435.1434.0134.58349,242
  • Showing 1-100 of 2,518 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!