DCP Midstream Partners LP $51.84

down -0.26


17/4/2014 06:40 PM  |  NYSE : DPM  
Industries : Energy / Oil & Gas Pipelines
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DPM historical data

Date Open High Low Close Volume
4/17/201452.1652.2551.6651.84148,185
4/16/201451.9552.4251.7052.10199,704
4/15/201452.3552.3551.4251.77192,138
4/14/201452.0352.4951.9752.25193,117
4/11/201451.8952.3451.6052.25322,924
4/10/201451.7052.5551.3351.74316,989
4/9/201451.5352.0251.1451.73195,545
4/8/201450.8252.3450.3351.70437,598
4/7/201451.1551.4550.2350.84285,172
4/4/201451.1951.4850.7251.09372,050
4/3/201451.3351.8150.9151.04187,094
4/2/201450.9051.8250.6051.25385,152
4/1/201450.4251.1750.1751.07300,282
3/31/201449.5950.3949.4150.10215,434
3/28/201449.0749.4948.7849.48308,966
3/27/201448.6949.1748.5449.07214,609
3/26/201448.8249.2248.6148.75173,506
3/25/201450.4650.4648.6748.85280,318
3/24/201450.8950.9050.0050.29338,717
3/21/201450.0551.1449.5350.661,948,820
3/20/201449.0750.0248.8149.94376,818
3/19/201450.1350.3249.2749.39353,400
3/18/201450.4450.5349.8249.97462,061
3/17/201449.1250.4749.0950.36385,033
3/14/201448.8549.2348.6549.14256,581
3/13/201449.3049.4248.9749.07373,064
3/12/201449.8349.8348.9749.34271,932
3/11/201449.8350.0349.5749.73404,344
3/10/201449.8949.9948.6449.86349,302
3/7/201449.8250.1049.3550.00259,643
3/6/201450.0650.1749.5749.88565,986
3/5/201449.6550.0849.3749.88727,287
3/4/201449.0350.4948.8149.851,447,900
3/3/201448.5648.9848.5648.95683,842
2/28/201449.1549.3448.7048.808,950,100
2/27/201448.5049.0348.0148.902,026,150
2/26/201449.4750.5048.8150.48322,380
2/25/201448.7049.4848.2349.47267,984
2/24/201447.9148.6547.5248.44197,408
2/21/201448.1648.5547.9048.09159,224
2/20/201448.8849.3548.0248.28238,881
2/19/201448.7949.2748.0648.86217,745
2/18/201449.0049.6048.6848.98153,615
2/14/201449.2549.5848.5248.96451,059
2/13/201449.6149.7148.5049.00295,558
2/12/201449.5449.7349.0449.51321,316
2/11/201448.9749.9048.5749.63221,183
2/10/201449.2549.3548.4949.07343,826
2/7/201449.1050.0248.4549.29170,999
2/6/201448.8749.5448.7448.95144,255
2/5/201448.6548.9546.8848.76167,624
2/4/201449.9349.9648.6549.46254,235
2/3/201450.3250.6449.5649.89299,870
1/31/201449.2150.7349.0050.23157,022
1/30/201449.8250.2549.1249.46199,539
1/29/201448.9650.0048.7049.51194,294
1/28/201448.5049.4548.0949.04239,979
1/27/201449.0449.2647.6648.42227,222
1/24/201449.9049.9049.0249.07263,316
1/23/201449.4250.1749.2049.98178,745
1/22/201449.4250.4148.9349.60264,899
1/21/201449.3249.4148.9249.20262,610
1/17/201448.7349.2348.7349.17108,854
1/16/201449.0849.5048.9849.33195,468
1/15/201449.8549.9048.8949.18194,445
1/14/201450.1150.2049.4949.91242,021
1/13/201449.5050.1549.5049.84263,963
1/10/201449.7049.8149.5049.60236,024
1/9/201450.2150.3749.5449.71251,216
1/8/201450.4650.4949.7150.00243,066
1/7/201450.3650.8750.2050.45349,077
1/6/201450.0050.4049.6949.99197,994
1/3/201450.0950.5949.5349.98224,235
1/2/201450.4050.8849.8250.06268,704
12/31/201349.8350.5049.8050.35280,028
12/30/201349.0449.8648.6049.77342,044
12/27/201348.4948.9548.2648.85123,849
12/26/201348.7448.9148.3848.58212,802
12/24/201348.0048.8147.5348.69165,242
12/23/201346.9148.0446.7147.94301,725
12/20/201347.2547.6846.6746.85612,394
12/19/201346.7447.1046.4446.93257,566
12/18/201347.0947.4646.3346.90363,560
12/17/201347.3047.5047.0347.39230,832
12/16/201347.6747.7246.9447.29173,445
12/13/201346.6848.0046.5047.26331,505
12/12/201346.3046.9445.0246.71329,256
12/11/201346.8247.1646.1546.32221,194
12/10/201347.0547.4046.0846.23318,038
12/9/201347.9347.9947.0647.15229,035
12/6/201347.0347.8846.8147.76251,308
12/5/201347.0847.2946.7546.94165,603
12/4/201347.2947.7646.5847.07241,124
12/3/201347.4947.4947.1147.45129,353
12/2/201348.1148.4746.9047.69826,192
11/29/201348.0448.4647.9348.1846,813
11/27/201347.7648.0747.6247.90109,793
11/26/201348.1748.2647.6447.70210,608
11/25/201348.4648.6547.7748.18227,942
11/22/201348.2448.4548.0448.38153,266
Trading Center