$38.03 -0.19 (%) DCP Midstream Partners LP - New York Stock Exchange, Inc.

Jan. 13, 2017 | 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
1/13/201738.1838.3437.6038.03275,257
1/13/20173.003.072.912.99422,749
1/12/201738.5938.8137.7238.221,377,588
1/12/20173.103.242.942.98392,194
1/11/201736.7738.4036.5238.25741,816
1/11/20173.073.172.923.14358,284
1/10/201736.0036.8435.6436.71553,505
1/10/20173.123.273.073.10357,089
1/9/201736.7736.7736.0236.03626,252
1/9/20173.043.343.033.14559,850
1/6/201736.9537.1136.5536.97392,142
1/6/20173.173.412.832.99626,228
1/5/201737.3037.3436.6036.88757,399
1/5/20172.933.322.843.26741,276
1/4/201738.5038.5036.2936.921,549,015
1/4/20172.672.822.592.78372,396
1/3/201738.8339.4938.3838.59221,070
1/3/20172.262.682.222.60401,962
12/30/201638.2638.4938.0138.38136,915
12/30/20162.392.432.212.25288,630
12/29/201638.4638.7438.1638.36192,995
12/29/20162.132.352.122.34988,839
12/28/201639.0639.2238.4238.72213,881
12/28/20162.052.172.032.13313,582
12/27/201638.9339.4338.5539.07312,538
12/23/201638.3539.2938.2738.82174,736
12/23/20162.022.041.972.01202,286
12/22/201637.6038.9237.6038.50512,176
12/22/20162.002.011.931.99215,626
12/21/201637.5037.9237.3037.64272,146
12/21/20162.032.111.981.99201,845
12/20/201637.2137.5036.7337.28470,132
12/20/20161.982.031.912.01354,207
12/19/201636.5937.2536.5736.98416,378
12/19/20162.152.152.002.03604,174
12/16/201635.9636.6435.5036.521,016,329
12/16/20162.272.282.052.053,489,983
12/15/201635.0836.0034.8135.76762,349
12/15/20162.302.312.222.28463,355
12/14/201635.5035.9635.2335.23614,878
12/14/20162.402.482.332.40926,273
12/13/201635.5035.9135.0735.70532,501
12/13/20162.432.482.302.35185,238
12/12/201635.7236.0735.0435.25392,622
12/12/20162.352.552.352.42323,456
12/9/201635.4535.5034.9435.15222,967
12/9/20162.402.442.332.39260,191
12/8/201634.9035.7134.7135.16267,280
12/8/20162.362.402.342.39156,785
12/7/201634.6735.1734.6734.82170,944
12/7/20162.352.412.302.37265,011
12/6/201634.4535.2234.3234.91225,961
12/6/20162.262.392.242.31295,106
12/5/201634.8034.9434.5034.67133,908
12/5/20162.142.272.082.21252,663
12/2/201633.8134.8633.5934.45237,748
12/2/20161.982.151.952.14308,608
12/1/201635.3035.3233.9333.94249,882
12/1/20162.052.061.931.96352,432
11/30/201634.1834.9333.7534.63651,154
11/30/20162.052.061.992.05879,432
11/29/201632.7133.0131.7832.57742,433
11/29/20161.982.041.952.02269,540
11/28/201634.1734.1733.1033.10286,390
11/28/20162.022.062.012.02320,154
11/25/201634.3334.5733.8534.08126,882
11/25/20161.992.071.992.02144,691
11/24/20162.042.041.972.03144,245
11/23/201634.2934.8334.2134.52254,325
11/23/20161.962.051.952.04459,336
11/22/201635.0935.5334.2134.46327,419
11/22/20162.082.082.002.05222,765
11/21/201634.6335.4334.0735.05330,266
11/21/20162.072.102.042.06135,486
11/18/201633.9534.2133.3833.94322,939
11/18/20162.102.121.952.08198,651
11/17/201633.7034.4432.9033.71404,781
11/17/20162.192.231.872.05448,297
11/16/201634.1834.4933.0933.58331,565
11/16/20162.352.362.142.17348,233
11/15/201634.3034.7734.0234.47344,101
11/15/20162.202.372.132.33271,646
11/14/201632.2133.8832.1433.58398,780
11/14/20162.212.292.092.15269,954
11/11/201633.2433.2431.8832.38222,708
11/11/20162.332.482.152.27586,103
11/10/201633.3434.2133.2433.65368,490
11/10/20162.562.572.342.37242,367
11/9/201631.9333.8831.9033.29239,020
11/9/20162.942.952.412.53328,557
11/8/201632.4133.1232.3332.42231,280
11/8/20162.852.892.742.80258,202
11/7/201631.6032.9031.5732.59274,528
11/7/20162.912.972.872.90170,105
11/4/201631.5131.7731.0331.41387,700
11/4/20163.173.172.922.92159,351
11/3/201632.5633.1531.9932.25317,839
11/3/20163.103.163.043.10149,286
11/2/201632.9433.0531.7432.63542,468
11/2/20163.003.213.003.11438,094
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center