$34.01 +0.38 (%) DCP Midstream Partners LP - New York Stock Exchange, Inc.

May. 27, 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
5/27/201633.3034.6433.3034.01468,967
5/27/20162.722.722.352.50286,229
5/26/201634.9334.9333.6133.63477,918
5/26/20162.832.832.602.72149,606
5/25/201633.8234.7833.3734.50590,418
5/25/20162.582.782.582.77131,153
5/24/201633.5534.3733.1233.40468,916
5/24/20163.043.042.582.60198,616
5/23/201634.0734.7933.4333.57481,522
5/20/201633.3834.8232.9534.48348,017
5/20/20163.003.112.933.0678,545
5/19/201632.4333.4831.8833.37493,632
5/19/20162.913.092.873.02127,904
5/18/201633.7233.8832.7032.81426,647
5/18/20163.043.122.942.97346,000
5/17/201634.1535.0833.9334.20386,451
5/17/20162.973.112.953.10551,287
5/16/201634.1935.1834.1134.29491,703
5/16/20162.983.052.952.95171,718
5/13/201634.3034.5633.2833.56442,649
5/13/20162.902.962.862.90342,973
5/12/201634.7934.9233.9234.38429,124
5/12/20162.942.942.892.92192,965
5/11/201633.5634.8732.9234.30539,020
5/11/20163.003.002.862.94186,249
5/10/201634.3134.6633.4833.73334,416
5/10/20162.922.992.842.94374,361
5/9/201634.8435.3032.8433.74753,787
5/9/20162.982.982.832.92289,927
5/6/201634.7635.9834.7635.36519,740
5/6/20162.903.142.903.02485,308
5/5/201633.0535.8332.7035.23627,771
5/5/20162.902.902.802.84159,435
5/4/201632.7034.6732.7034.56936,392
5/4/20162.792.902.702.87294,918
5/3/201632.1132.9632.0532.71618,061
5/3/20162.832.882.722.84613,637
5/2/201632.4433.1131.8032.92599,766
5/2/20162.832.842.732.81346,344
4/29/201632.5833.4531.9732.67859,271
4/29/20162.612.802.612.79545,213
4/28/201633.0233.4632.3232.53453,352
4/28/20162.532.582.522.57476,888
4/27/201632.5033.5332.0533.18374,490
4/27/20162.572.582.512.55134,528
4/26/201632.1232.3231.4032.03273,976
4/26/20162.572.592.532.55269,949
4/25/201632.1032.1031.2831.73345,102
4/25/20162.622.652.562.59152,513
4/22/201631.8732.4831.4132.10450,279
4/22/20162.542.642.542.62357,780
4/21/201632.8733.0631.6631.66659,694
4/21/20162.542.642.532.59250,445
4/20/201631.8232.7031.6032.67433,371
4/20/20162.532.632.442.48731,678
4/19/201630.6932.1430.5332.00839,649
4/19/20162.502.552.502.54430,800
4/18/201628.3330.6728.1430.38723,685
4/18/20162.342.472.342.45239,568
4/15/201628.8629.9428.3929.05440,827
4/15/20162.332.422.322.41130,658
4/14/201629.5029.5028.6529.36201,386
4/14/20162.432.492.232.33251,077
4/13/201629.1529.8028.5729.30450,761
4/13/20162.382.472.362.43380,676
4/12/201628.0429.5827.6029.23633,922
4/12/20162.412.432.312.39367,302
4/11/201627.7428.4026.9527.59593,875
4/11/20162.272.452.252.36591,973
4/8/201627.0927.9926.8827.43630,671
4/8/20162.142.322.112.21518,289
4/7/201625.8026.3925.7726.17749,158
4/7/20162.172.192.102.13427,097
4/6/201625.1726.7224.9926.18533,348
4/6/20162.162.212.112.13279,362
4/5/201625.0025.5524.7024.78440,451
4/5/20162.082.252.052.22402,229
4/4/201625.7826.5825.3225.34588,060
4/4/20162.132.152.082.11226,834
4/1/201626.5426.8625.5125.80649,447
4/1/20162.002.151.962.15169,148
3/31/201627.4028.0527.2227.23595,577
3/31/20162.062.121.982.10173,402
3/30/201627.0727.7126.7727.39408,311
3/30/20162.102.121.982.04149,786
3/29/201625.7626.7525.1526.61438,899
3/29/20161.862.121.862.09474,696
3/28/201626.5526.7625.5025.96565,209
3/28/20162.052.051.931.94248,171
3/24/201626.3426.8025.7126.51477,769
3/24/20162.142.142.052.05172,253
3/23/201627.3128.1526.5026.61655,177
3/23/20162.172.292.102.15234,734
3/22/201626.8428.0426.8427.68724,106
3/22/20162.362.362.252.30158,385
3/21/201627.2927.6526.4927.14700,062
3/21/20162.212.342.172.29344,953
3/18/201627.5828.5326.6127.221,988,096
3/18/20162.052.282.052.281,652,999
3/17/201626.3328.1526.0127.251,120,855
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center