$54.09 -0.91 (%) DCP Midstream Partners LP - NYSE

Sep. 22, 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
9/19/201454.9555.0454.5655.00300,507
9/19/20145.035.114.664.661,946,838
9/18/201454.3254.9253.7654.65220,629
9/18/20144.965.094.915.01355,000
9/17/201454.1454.5953.7054.34215,715
9/17/20145.145.314.894.99446,306
9/16/201452.9854.7352.8753.86303,680
9/16/20145.215.385.145.18327,657
9/15/201453.5053.7052.6653.07319,201
9/15/20145.345.405.195.27509,539
9/12/201455.0055.2252.5053.46501,978
9/12/20145.135.255.115.19253,320
9/11/201455.3155.5054.9155.13349,398
9/11/20144.985.264.915.18333,695
9/10/201455.1555.3954.5255.37219,653
9/10/20144.995.154.924.97195,309
9/9/201455.2355.3154.6455.23289,355
9/9/20144.955.134.835.08227,635
9/8/201454.9955.6454.6455.27176,576
9/8/20145.075.134.924.97151,521
9/5/201455.4455.7554.8254.99213,638
9/5/20144.995.114.895.09178,498
9/4/201456.0356.0855.5055.56155,800
9/4/20145.255.324.834.89204,268
9/3/201455.4756.0455.4656.01169,044
9/3/20145.435.435.215.22186,102
9/2/201456.6556.7955.4255.45878,358
9/2/20145.495.535.415.43117,938
8/29/201456.4456.9455.8256.58220,930
8/29/20145.595.625.515.5994,485
8/28/201455.9956.4055.6256.23180,037
8/28/20145.675.675.585.5958,054
8/27/201455.5956.1055.3856.05195,685
8/27/20145.695.705.485.58195,217
8/26/201455.5455.7955.0655.69216,070
8/26/20145.575.695.515.65200,841
8/25/201454.8455.6054.3055.24185,707
8/25/20145.375.485.375.4588,876
8/22/201455.2255.3654.4454.64165,777
8/22/20145.405.455.265.39140,467
8/21/201455.2455.2555.0255.16199,385
8/21/20145.445.515.305.36196,097
8/20/201454.8355.3754.7455.22621,770
8/20/20145.535.645.485.53133,271
8/19/201454.0554.9653.8054.71225,892
8/19/20145.515.565.475.51165,802
8/18/201453.4053.8553.0353.81222,574
8/18/20145.385.555.385.49183,375
8/15/201453.0953.6452.6353.23348,439
8/15/20145.185.475.185.45173,226
8/14/201452.7053.4052.6752.80254,738
8/14/20145.415.435.315.33204,143
8/13/201453.0053.1952.5252.65326,262
8/13/20145.445.445.365.42126,536
8/12/201453.1053.2852.5752.92212,924
8/12/20145.315.505.315.39441,123
8/11/201452.5054.0752.2952.95296,144
8/11/20145.065.405.015.32317,006
8/8/201451.7252.2851.2952.08247,954
8/8/20145.225.335.085.13349,187
8/7/201452.0752.1151.2751.86299,189
8/7/20145.155.255.085.22245,504
8/6/201452.5553.5751.5052.01495,884
8/6/20145.235.375.175.20383,166
8/5/201454.9055.5053.2453.82311,357
8/5/20145.105.164.865.11415,906
8/4/201454.3755.4153.4555.04304,729
8/1/201454.4855.1153.5154.17321,416
8/1/20145.255.305.075.20333,840
7/31/201455.0055.1454.0054.47263,771
7/31/20145.275.425.045.17526,070
7/30/201456.6856.8955.0155.26211,496
7/30/20145.255.575.255.51247,480
7/29/201456.9056.9056.2456.70197,416
7/29/20145.485.495.375.46341,982
7/28/201456.0456.1655.5056.01168,923
7/28/20145.285.525.285.49420,722
7/25/201456.4356.4355.6255.98161,122
7/25/20145.055.364.995.34372,290
7/24/201456.8957.3756.4056.77171,244
7/24/20145.155.224.975.02270,122
7/23/201457.5657.9656.8456.93100,542
7/23/20145.245.355.175.17334,641
7/22/201456.8557.7356.8557.56247,113
7/22/20145.235.445.225.24139,091
7/21/201457.3257.3856.5256.85195,657
7/21/20145.175.335.095.30267,809
7/18/201457.1257.9457.1157.29251,981
7/18/20145.305.304.995.13256,654
7/17/201456.7757.3056.2157.25232,875
7/17/20145.055.354.945.34419,509
7/16/201455.7056.7755.5056.77497,901
7/16/20145.155.214.984.99306,526
7/15/201455.2655.7354.9055.54166,899
7/15/20145.295.375.125.13431,712
7/14/201455.3655.8555.0355.25137,503
7/14/20145.105.325.055.27540,855
7/11/201454.7655.4054.4855.40117,647
7/11/20145.225.395.135.35412,410
7/10/201454.9355.2554.6554.75289,213
  • Showing 1-100 of 2,515 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center