$34.56 +1.85 (%) DCP Midstream Partners LP - New York Stock Exchange, Inc.

May. 4, 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
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
4/15/201628.8629.9428.3929.05440,827
4/15/20162.332.422.322.41130,658
4/14/201629.5029.5028.6529.36201,386
4/14/20162.432.492.232.33251,077
4/13/201629.1529.8028.5729.30450,761
4/13/20162.382.472.362.43380,676
4/12/201628.0429.5827.6029.23633,922
4/12/20162.412.432.312.39367,302
4/11/201627.7428.4026.9527.59593,875
4/11/20162.272.452.252.36591,973
4/8/201627.0927.9926.8827.43630,671
4/8/20162.142.322.112.21518,289
4/7/201625.8026.3925.7726.17749,158
4/7/20162.172.192.102.13427,097
4/6/201625.1726.7224.9926.18533,348
4/6/20162.162.212.112.13279,362
4/5/201625.0025.5524.7024.78440,451
4/5/20162.082.252.052.22402,229
4/4/201625.7826.5825.3225.34588,060
4/4/20162.132.152.082.11226,834
4/1/201626.5426.8625.5125.80649,447
4/1/20162.002.151.962.15169,148
3/31/201627.4028.0527.2227.23595,577
3/31/20162.062.121.982.10173,402
3/30/201627.0727.7126.7727.39408,311
3/30/20162.102.121.982.04149,786
3/29/201625.7626.7525.1526.61438,899
3/29/20161.862.121.862.09474,696
3/28/201626.5526.7625.5025.96565,209
3/28/20162.052.051.931.94248,171
3/24/201626.3426.8025.7126.51477,769
3/24/20162.142.142.052.05172,253
3/23/201627.3128.1526.5026.61655,177
3/23/20162.172.292.102.15234,734
3/22/201626.8428.0426.8427.68724,106
3/22/20162.362.362.252.30158,385
3/21/201627.2927.6526.4927.14700,062
3/21/20162.212.342.172.29344,953
3/18/201627.5828.5326.6127.221,988,096
3/18/20162.052.282.052.281,652,999
3/17/201626.3328.1526.0127.251,120,855
3/17/20162.222.272.002.10382,481
3/16/201624.7626.5924.7626.30843,990
3/16/20161.972.251.952.21534,513
3/15/201624.0624.8823.9524.86649,539
3/15/20161.862.011.762.00471,963
3/14/201623.6324.9123.5424.55500,253
3/14/20161.851.901.751.90463,467
3/11/201623.4824.2023.2324.18978,436
3/11/20161.831.841.731.83199,303
3/10/201622.7223.6022.6122.93713,891
3/10/20161.661.841.661.83380,431
3/9/201622.8823.3022.5622.95465,369
3/9/20161.621.671.551.63293,218
3/8/201623.0623.4522.4322.55800,851
3/8/20161.831.841.631.67402,311
3/7/201623.6523.9723.3123.651,150,206
3/7/20161.631.771.601.77503,460
3/4/201623.7724.1522.8323.531,600,875
3/4/20161.531.751.531.55951,050
3/3/201622.2424.6122.2123.42978,079
3/3/20161.191.531.191.461,318,260
3/2/201620.6422.9020.4522.221,378,376
3/2/20161.171.211.151.21368,008
3/1/201619.4320.9018.7320.84978,053
3/1/20161.141.151.101.1491,365
2/29/201618.5819.5818.4319.41809,990
2/29/20161.181.191.101.11175,185
2/26/201617.4818.7317.2718.421,564,924
2/26/20161.151.191.151.15156,854
2/25/201616.7017.3816.4217.08608,373
2/25/20161.181.191.131.18238,167
2/24/201616.3816.9116.0516.74729,142
2/24/20161.051.241.051.17605,920
2/23/201617.6917.6916.4616.72584,586
2/23/20160.981.050.971.03343,600
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center