$34.51 +0.08 (%) DCP Midstream Partners LP - New York Stock Exchange, Inc.

Sep. 23, 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
9/23/201634.1734.6834.1134.51468,664
9/23/20163.503.513.183.25250,262
9/22/201634.4034.5033.9434.43145,729
9/22/20163.613.673.493.52137,653
9/21/201633.4433.9733.1433.91247,638
9/21/20163.453.623.453.59218,610
9/20/201633.0633.4132.6832.70111,521
9/20/20163.433.473.353.40127,306
9/19/201633.2533.6532.8933.06164,083
9/19/20163.483.503.413.4393,128
9/16/201632.3033.0832.0532.76944,313
9/16/20163.433.643.383.471,857,568
9/15/201632.8733.0432.1532.97621,469
9/15/20163.383.563.383.48181,162
9/14/201633.3233.9832.7832.95304,460
9/14/20163.613.683.433.47260,589
9/13/201634.6434.8533.4933.49516,384
9/13/20163.783.883.573.59288,369
9/12/201634.5735.6633.8835.41364,421
9/12/20163.653.943.593.81599,719
9/9/201635.3836.1535.0435.16417,823
9/9/20163.863.903.683.81421,940
9/8/201634.9836.2134.8236.15473,489
9/8/20163.803.933.803.91240,932
9/7/201633.9134.8333.9134.821,585,301
9/7/20163.863.903.723.89338,363
9/6/201633.8534.0833.3934.05407,204
9/6/20163.713.933.703.90538,039
9/2/201633.3633.8932.7433.56526,154
9/2/20163.383.653.343.63542,545
9/1/201632.5032.9132.0932.91266,571
9/1/20163.123.363.043.29415,239
8/31/201633.0333.0832.1732.77528,165
8/31/20163.303.303.123.13270,678
8/30/201633.8534.0833.0233.07527,410
8/30/20163.423.483.333.35347,454
8/29/201633.4033.8433.2033.80415,592
8/29/20163.493.493.353.45251,762
8/26/201633.7734.1533.3133.42164,853
8/26/20163.423.523.303.44311,795
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
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center