$36.97 -0.88 (%) DCP Midstream Partners LP - NYSE

Jan. 29, 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
1/28/201539.3739.3737.2937.85703,373
1/28/20153.673.743.423.49252,013
1/27/201539.4639.8238.3039.32355,072
1/27/20153.513.723.513.70300,115
1/26/201540.1240.5639.1739.571,128,575
1/26/20153.413.493.313.48458,978
1/23/201539.9940.4039.5039.88572,406
1/23/20153.493.613.393.43297,441
1/22/201541.6641.6839.7439.95639,093
1/22/20153.693.763.503.53363,323
1/21/201539.7841.9438.8841.36763,276
1/21/20153.653.713.513.61528,675
1/20/201539.2041.7138.7739.65899,012
1/20/20153.403.763.403.58706,799
1/19/20153.193.333.183.32155,227
1/16/201540.3541.2039.1740.46848,346
1/16/20152.923.152.873.14891,738
1/15/201540.2541.0039.6540.29534,699
1/15/20153.003.042.802.82548,445
1/14/201540.9840.9937.8139.981,531,927
1/14/20153.283.342.702.79630,251
1/13/201543.7044.0040.4641.27506,614
1/13/20153.423.423.203.21519,971
1/12/201544.8544.8742.0043.74542,661
1/12/20153.403.403.293.35534,917
1/9/201545.8746.0444.9745.54361,305
1/9/20153.193.363.183.33478,571
1/8/201545.9846.8945.5246.05448,730
1/8/20153.293.383.033.13363,199
1/7/201544.6045.8644.2345.71539,367
1/7/20153.263.453.173.25334,311
1/6/201545.0545.5343.5044.52442,871
1/6/20153.103.403.103.30647,306
1/5/201547.4447.4445.0245.22394,804
1/5/20153.023.142.973.12456,504
1/2/201545.3047.7145.3047.49332,555
1/2/20152.642.972.642.97384,671
12/31/201446.5946.8445.3545.43356,975
12/31/20142.692.772.622.74369,057
12/30/201446.3046.5145.4746.23183,875
12/30/20142.692.742.632.72366,739
12/29/201445.9946.5345.0446.31301,090
12/29/20142.602.652.532.61356,404
12/26/201445.7545.8544.7545.82189,223
12/24/201445.2945.6844.5845.60196,153
12/24/20142.452.582.452.55249,587
12/23/201444.9045.3844.2745.24226,564
12/23/20142.692.722.392.41497,145
12/22/201443.8244.6043.1744.58525,284
12/22/20142.872.892.552.591,302,336
12/19/201444.7045.2243.8844.23767,253
12/19/20142.953.072.692.7617,267,181
12/18/201445.5746.3643.7845.00738,435
12/18/20142.793.072.733.03700,525
12/17/201442.4245.7042.3644.65827,279
12/17/20142.602.792.432.75708,991
12/16/201440.8043.1740.1642.41700,800
12/16/20142.732.802.492.501,078,716
12/15/201442.2342.5840.0941.18825,825
12/15/20142.833.002.662.681,066,020
12/12/201441.6042.6241.3142.09551,939
12/12/20143.043.042.872.91426,690
12/11/201441.8743.9541.7042.31741,574
12/11/20142.903.072.832.95541,321
12/10/201443.4743.7841.5841.92918,082
12/10/20143.043.152.932.95518,049
12/9/201443.0044.5842.4143.97568,813
12/9/20143.003.282.913.08392,718
12/8/201446.3646.6443.7043.91811,053
12/8/20142.902.932.632.861,017,005
12/5/201447.5847.5846.2746.74320,523
12/5/20142.982.982.782.80439,524
12/4/201447.3347.6246.7847.18832,369
12/4/20143.133.132.923.01481,431
12/3/201447.3247.7546.6846.981,083,560
12/3/20143.033.363.013.16387,215
12/2/201445.0047.9345.0046.821,308,663
12/2/20143.083.192.883.03673,559
12/1/201447.8248.4944.7345.341,028,693
12/1/20142.873.212.873.09485,603
11/28/201451.1251.1247.7747.91336,734
11/28/20143.243.242.822.85435,131
11/27/20143.303.363.233.36174,759
11/26/201451.1451.8450.3051.60434,151
11/26/20143.363.403.303.34784,230
11/25/201451.6651.9250.4150.90504,997
11/25/20143.343.513.313.37620,162
11/24/201452.0252.4550.9151.23519,680
11/24/20143.303.433.273.31768,440
11/21/201453.2353.6551.7952.002,784,946
11/21/20143.213.373.203.36920,350
11/20/201452.3853.1651.9652.58809,942
11/20/20143.023.233.023.18719,809
11/19/201452.0852.6551.6452.26759,446
11/19/20143.143.352.932.99948,078
11/18/201451.7252.3751.2052.27886,392
11/18/20143.043.203.023.13589,060
11/17/201451.6852.0751.1551.75623,857
11/17/20142.903.012.752.99475,861
11/14/201451.8552.1251.0851.56615,502
  • Showing 1-100 of 2,517 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center