$34.45 +0.51 (%) DCP Midstream Partners LP - New York Stock Exchange, Inc.

Dec. 2, 2016 | 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
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
11/1/201633.6333.6432.9133.31386,035
11/1/20162.853.002.842.96257,277
10/31/201633.6033.7833.1333.35314,165
10/31/20162.822.832.722.74145,503
10/28/201634.0834.4933.6533.76256,772
10/28/20162.892.902.582.84332,022
10/27/201634.7835.2234.2334.31459,195
10/27/20162.952.952.812.8472,725
10/26/201634.3734.7634.0534.62291,797
10/26/20162.932.942.852.92136,324
10/25/201634.9335.1934.3734.85142,846
10/25/20162.832.942.812.90156,412
10/24/201635.0835.5234.7135.11251,907
10/24/20163.003.032.772.84160,442
10/21/201635.4335.7435.1035.23275,263
10/21/20163.033.062.912.98121,193
10/20/201634.6235.8634.5735.74318,166
10/20/20162.983.022.883.02177,358
10/19/201635.0135.4234.7734.99221,918
10/19/20162.853.002.842.98283,501
10/18/201635.3735.3734.4634.83270,390
10/18/20162.742.822.722.8299,752
10/17/201635.2135.5034.5935.00163,511
10/17/20162.612.782.612.71113,624
10/14/201635.7035.8434.8635.33179,838
10/14/20162.732.852.632.66225,786
10/13/201635.2435.7834.8835.56654,273
10/13/20162.752.842.652.82219,521
10/12/201635.5435.8335.1735.55144,068
10/12/20162.832.892.732.83170,973
10/11/201635.9035.9035.2735.85371,423
10/11/20162.862.892.812.8296,323
10/10/201635.6036.2935.3736.05311,575
10/7/201634.7535.4534.5635.27332,480
10/7/20162.852.952.782.87310,638
10/6/201634.9135.1034.2534.78168,744
10/6/20162.962.962.802.82248,363
10/5/201634.7735.4634.5534.85170,163
10/5/20162.972.972.802.95377,316
10/4/201635.1235.2034.0434.29167,905
10/4/20163.043.072.722.89468,571
10/3/201635.3435.4935.0435.07343,975
10/3/20163.243.243.103.16124,944
9/30/201635.4535.5734.9135.33381,355
9/30/20163.313.353.203.24203,946
9/29/201634.8835.5534.6835.15320,144
9/29/20163.223.313.163.28146,900
9/28/201633.6635.0033.0734.84398,728
9/28/20163.143.363.053.24304,941
9/27/201633.2033.9033.0133.48149,799
9/27/20163.153.153.003.10250,216
9/26/201634.6034.6033.5533.88312,688
9/26/20163.353.353.203.24140,508
9/23/201634.1734.6834.1134.51468,664
9/23/20163.503.513.183.25250,262
  • Showing 1-100 of 2,515 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center