$33.42 -0.06 (%) DCP Midstream Partners LP - New York Stock Exchange, Inc.

Aug. 26, 2016 | 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
8/25/201633.6433.7633.1933.48204,726
8/25/20163.253.483.203.34347,947
8/24/201633.7334.0533.1533.74302,796
8/24/20163.463.513.283.29301,426
8/23/201634.0134.6133.9234.18364,361
8/23/20163.473.583.423.52197,450
8/22/201634.5534.8133.9134.10199,892
8/22/20163.423.493.333.43174,366
8/19/201634.8335.2834.0035.01365,708
8/19/20163.673.743.423.47520,495
8/18/201634.6535.3734.5934.98393,563
8/18/20163.743.783.693.77144,392
8/17/201634.4334.7533.8434.49312,809
8/17/20163.663.763.573.72376,288
8/16/201634.4135.0634.3134.57364,078
8/16/20163.643.703.543.66205,225
8/15/201634.4434.8533.7034.69198,330
8/15/20163.463.663.443.66322,019
8/12/201634.3235.0834.1534.15230,622
8/12/20163.623.623.393.41180,288
8/11/201633.3034.1733.1434.12480,498
8/11/20163.783.833.543.55207,437
8/10/201634.1534.4632.9433.03394,140
8/10/20163.743.953.673.80478,589
8/9/201634.5534.8834.0034.19230,139
8/9/20163.653.803.653.71229,503
8/8/201633.7335.4933.5334.29427,466
8/8/20163.573.713.533.63354,364
8/5/201633.5434.7433.3833.76310,165
8/5/20163.643.673.443.50402,595
8/4/201632.2533.8931.2333.56384,660
8/4/20163.984.013.703.70374,398
8/3/201632.2733.5532.0633.27258,117
8/3/20163.994.023.893.93336,681
8/2/201633.1133.2932.4133.14363,775
8/2/20163.914.103.914.00609,029
8/1/201633.5033.5632.6232.75616,959
7/29/201632.5033.6532.2233.47354,890
7/29/20164.084.103.873.93409,341
7/28/201632.7633.0732.5132.72204,923
7/28/20164.064.143.904.08306,976
7/27/201633.3433.9932.8032.85202,243
7/27/20163.854.103.854.08366,023
7/26/201633.2733.8732.9133.28210,881
7/26/20163.823.863.763.81617,757
7/25/201633.8034.4733.3033.47368,308
7/25/20163.893.923.703.75565,035
7/22/201634.4034.9334.0034.36414,666
7/22/20163.943.993.823.93469,300
7/21/201634.9134.9934.0834.51631,129
7/21/20163.664.133.664.001,003,563
7/20/201634.9235.5234.4135.35268,388
7/20/20163.513.773.503.701,416,832
7/19/201635.3535.5134.8035.23432,972
7/19/20163.673.833.653.75337,787
7/18/201634.8335.9234.8135.55245,652
7/18/20163.563.703.553.68316,546
7/15/201635.7635.9534.9835.30289,943
7/15/20163.613.673.533.55277,475
7/14/201635.4435.6335.1035.59170,487
7/14/20163.423.653.363.65333,544
7/13/201635.1135.6134.7835.24225,277
7/13/20163.403.503.343.49316,960
7/12/201635.0735.9434.9335.26706,733
7/12/20163.373.433.243.34335,451
7/11/201634.4135.1334.3834.42267,416
7/11/20163.293.403.223.39732,128
7/8/201634.1034.5833.7934.13395,459
7/8/20163.503.593.403.44239,000
7/7/201634.6735.9733.9134.04481,184
7/7/20163.593.603.423.50247,415
7/6/201633.7534.6133.5634.41502,358
7/6/20163.703.753.653.67657,298
7/5/201634.0834.5833.8734.21394,699
7/5/20163.683.693.493.69657,476
7/4/20163.153.733.153.55681,832
7/1/201634.6435.4334.5334.86264,799
6/30/201635.7235.9834.4734.49486,012
6/30/20163.043.113.033.08925,968
6/29/201635.0136.3234.9135.72596,556
6/29/20163.053.063.023.06650,418
6/28/201633.1834.7733.1834.71402,042
6/28/20162.993.042.973.02251,076
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
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center