$30.77 -0.15 (%) DCP Midstream Partners LP - NYSE

Jul. 30, 2015 | 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
7/30/201530.7731.0729.9130.77395,603
7/30/20152.202.242.082.08142,454
7/29/201529.6530.9329.1630.92372,152
7/29/20151.972.181.972.1756,233
7/28/201529.0629.9828.9029.82354,925
7/28/20152.042.072.002.0038,596
7/27/201529.5029.5428.5529.23642,888
7/27/20152.042.202.012.0185,630
7/24/201529.6530.2429.3329.54508,407
7/24/20151.932.071.932.05161,918
7/23/201530.1830.5129.7029.76577,807
7/23/20152.142.141.952.00393,978
7/22/201531.8531.8529.8030.27531,071
7/22/20152.182.192.112.1396,143
7/21/201530.9532.3130.8631.80775,156
7/21/20152.212.262.172.20243,104
7/20/201531.8432.2130.5830.81602,730
7/20/20152.342.452.192.22459,948
7/17/201532.9733.0231.3731.81657,215
7/17/20152.462.462.392.41317,378
7/16/201533.0033.1732.7732.95523,239
7/16/20152.492.542.452.46177,274
7/15/201533.5434.0432.7632.82860,138
7/15/20152.502.552.482.54152,623
7/14/201533.0233.7532.8633.74737,013
7/14/20152.452.502.442.4929,681
7/13/201531.9633.0331.9632.92568,074
7/13/20152.372.472.362.45192,990
7/10/201532.1032.6331.8631.86615,670
7/10/20152.402.402.352.37279,640
7/9/201531.6732.3331.2332.15503,184
7/9/20152.452.482.362.37715,753
7/8/201531.5031.8131.1731.43347,000
7/8/20152.482.502.392.41122,202
7/7/201531.1831.8530.0131.72451,902
7/7/20152.592.592.442.4688,392
7/6/201530.6531.0730.0131.03649,240
7/6/20152.452.592.452.5770,885
7/3/20152.532.532.462.4614,050
7/2/201530.0031.1029.9430.73299,114
7/2/20152.502.512.452.4660,492
7/1/201530.6530.7129.4630.00661,010
6/30/201531.5532.1530.4330.69652,060
6/30/20152.522.622.522.5473,768
6/29/201532.0032.2531.3931.53422,312
6/29/20152.602.602.522.5242,279
6/26/201533.4333.4332.1832.32347,810
6/26/20152.612.632.482.58214,543
6/25/201533.8934.3132.8133.44609,411
6/25/20152.612.652.612.6187,792
6/24/201534.2834.4333.9834.20222,847
6/24/20152.602.642.602.6347,028
6/23/201534.6635.0734.4334.43190,493
6/23/20152.632.662.612.6171,875
6/22/201534.8435.1434.0134.58349,242
6/22/20152.552.692.552.63286,015
6/19/201535.2835.4733.9634.371,671,654
6/19/20152.522.572.372.57660,344
6/18/201535.4635.9034.7835.52551,248
6/18/20152.522.602.502.5398,362
6/17/201535.2035.6134.9535.46279,225
6/17/20152.502.512.462.4933,061
6/16/201536.0036.0034.9335.09207,305
6/16/20152.472.532.452.4899,722
6/15/201534.3035.9233.7935.84370,516
6/15/20152.502.532.472.5037,851
6/12/201535.0135.0633.9034.30292,246
6/12/20152.572.592.502.5287,259
6/11/201534.9435.6633.9335.25706,787
6/11/20152.632.632.562.58179,211
6/10/201536.0336.2734.8634.94345,719
6/10/20152.582.632.562.6173,503
6/9/201536.4936.6235.5835.61396,799
6/9/20152.582.582.532.5566,343
6/8/201537.3337.4336.3736.38841,289
6/8/20152.632.642.522.5596,714
6/5/201536.7037.6236.5137.24501,844
6/5/20152.742.742.552.55245,161
6/4/201537.5037.6836.6336.72645,055
6/4/20152.752.752.732.7439,818
6/3/201537.8938.2637.5137.53529,034
6/3/20152.732.762.722.7533,864
6/2/201538.0538.8037.5438.03842,097
6/2/20152.712.732.692.71115,809
6/1/201537.7838.4537.6937.84405,387
6/1/20152.702.722.692.6990,588
5/29/201538.0538.4437.6337.80266,070
5/29/20152.642.702.612.61219,160
5/28/201538.7538.7737.7838.09298,211
5/28/20152.682.722.612.61286,747
5/27/201538.3438.9238.0338.82416,471
5/27/20152.752.782.692.70171,816
5/26/201538.0038.4237.7538.05335,772
5/26/20152.882.882.732.76722,559
5/25/20152.852.872.852.865,373
5/22/201537.8938.4037.8938.13217,624
5/22/20152.912.912.832.89118,524
5/21/201538.7438.9538.1138.13313,258
5/21/20152.892.892.832.8662,741
5/20/201537.9738.6137.8238.46518,619
  • Showing 1-100 of 2,519 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!