$45.82 +0.22 (%) DCP Midstream Partners LP - NYSE

Dec. 26, 2014 | 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
12/26/201445.7545.8544.7545.82189,223
12/24/201445.2945.6844.5845.60196,153
12/24/20142.452.582.452.55249,587
12/23/201444.9045.3844.2745.24226,564
12/23/20142.692.722.392.41497,145
12/22/201443.8244.6043.1744.58525,284
12/22/20142.872.892.552.591,302,336
12/19/201444.7045.2243.8844.23767,253
12/19/20142.953.072.692.7617,267,181
12/18/201445.5746.3643.7845.00738,435
12/18/20142.793.072.733.03700,525
12/17/201442.4245.7042.3644.65827,279
12/17/20142.602.792.432.75708,991
12/16/201440.8043.1740.1642.41700,800
12/16/20142.732.802.492.501,078,716
12/15/201442.2342.5840.0941.18825,825
12/15/20142.833.002.662.681,066,020
12/12/201441.6042.6241.3142.09551,939
12/12/20143.043.042.872.91426,690
12/11/201441.8743.9541.7042.31741,574
12/11/20142.903.072.832.95541,321
12/10/201443.4743.7841.5841.92918,082
12/10/20143.043.152.932.95518,049
12/9/201443.0044.5842.4143.97568,813
12/9/20143.003.282.913.08392,718
12/8/201446.3646.6443.7043.91811,053
12/8/20142.902.932.632.861,017,005
12/5/201447.5847.5846.2746.74320,523
12/5/20142.982.982.782.80439,524
12/4/201447.3347.6246.7847.18832,369
12/4/20143.133.132.923.01481,431
12/3/201447.3247.7546.6846.981,083,560
12/3/20143.033.363.013.16387,215
12/2/201445.0047.9345.0046.821,308,663
12/2/20143.083.192.883.03673,559
12/1/201447.8248.4944.7345.341,028,693
12/1/20142.873.212.873.09485,603
11/28/201451.1251.1247.7747.91336,734
11/28/20143.243.242.822.85435,131
11/27/20143.303.363.233.36174,759
11/26/201451.1451.8450.3051.60434,151
11/26/20143.363.403.303.34784,230
11/25/201451.6651.9250.4150.90504,997
11/25/20143.343.513.313.37620,162
11/24/201452.0252.4550.9151.23519,680
11/24/20143.303.433.273.31768,440
11/21/201453.2353.6551.7952.002,784,946
11/21/20143.213.373.203.36920,350
11/20/201452.3853.1651.9652.58809,942
11/20/20143.023.233.023.18719,809
11/19/201452.0852.6551.6452.26759,446
11/19/20143.143.352.932.99948,078
11/18/201451.7252.3751.2052.27886,392
11/18/20143.043.203.023.13589,060
11/17/201451.6852.0751.1551.75623,857
11/17/20142.903.012.752.99475,861
11/14/201451.8552.1251.0851.56615,502
11/14/20142.702.992.552.95552,178
11/13/201452.0452.2151.0351.23382,012
11/13/20142.862.962.742.74281,768
11/12/201451.3751.8750.6951.85436,093
11/12/20142.922.982.802.86434,557
11/11/201452.4252.5151.1451.15678,074
11/11/20142.853.032.822.91691,344
11/10/201453.4153.9852.1852.27381,996
11/10/20143.113.152.782.82660,758
11/7/201452.8553.8252.4453.42373,576
11/7/20143.083.172.973.13658,111
11/6/201452.6654.3151.9452.60866,253
11/6/20142.853.172.812.98804,184
11/5/201451.1852.4551.1551.89462,884
11/5/20143.163.312.852.88944,943
11/4/201452.3252.4950.8951.97352,800
11/4/20143.373.453.243.25416,058
11/3/201453.2054.0952.4252.65416,074
11/3/20143.143.503.143.43454,430
10/31/201454.3354.6451.8252.95577,641
10/31/20143.343.423.063.211,027,928
10/30/201455.4855.7752.9053.49398,529
10/30/20143.903.953.503.55441,663
10/29/201455.9356.2554.4155.46288,388
10/29/20144.174.273.884.01490,574
10/28/201454.9356.2854.9155.83405,241
10/28/20144.054.253.914.20374,915
10/27/201454.0154.9653.2754.86308,450
10/27/20144.104.174.024.04242,112
10/24/201455.0955.4754.4455.07255,547
10/24/20144.394.394.164.17167,012
10/23/201454.6755.5554.3154.86191,002
10/23/20144.384.464.134.40337,214
10/22/201454.9455.3553.6154.45474,318
10/22/20144.524.724.384.41410,051
10/21/201454.2255.7253.9554.80474,081
10/21/20144.704.744.584.62171,504
10/20/201454.3354.7153.1354.22228,744
10/20/20144.444.654.444.64243,157
10/17/201453.5555.2452.4554.17689,797
10/17/20144.394.514.294.46706,465
10/16/201451.7154.1450.8753.09860,667
10/16/20144.504.524.384.48486,464
  • Showing 1-100 of 2,518 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center