Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dcp Midstream LP (NY: DCP )

41.69 UNCHANGED
Last Price Updated: 7:00 PM EDT, Jun 14, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2009 10.21 10.25 10.25 10.25 254,397 +0.08(+0.82%)
Dec 30, 2009 10.04 10.19 9.930 10.17 244,573 +0.01(+0.10%)
Dec 29, 2009 10.20 10.28 10.14 10.16 275,199 +0.00(+0.03%)
Dec 28, 2009 10.09 10.18 10.05 10.15 343,456 +0.04(+0.38%)
Dec 24, 2009 10.04 10.22 10.01 10.12 173,670 +0.10(+1.04%)
Dec 23, 2009 9.878 10.15 9.832 10.01 371,777 +0.18(+1.80%)
Dec 22, 2009 9.718 9.836 9.708 9.836 411,786 +0.10(+1.07%)
Dec 21, 2009 9.572 9.767 9.572 9.732 540,553 +0.18(+1.92%)
Dec 18, 2009 9.604 9.839 9.548 9.548 851,411 +0.03(+0.29%)
Dec 17, 2009 9.430 9.642 9.413 9.520 380,075 +0.09(+0.99%)
Dec 16, 2009 9.222 9.430 9.222 9.427 450,964 +0.21(+2.26%)
Dec 15, 2009 9.222 9.264 9.195 9.219 609,766 -0.01(-0.08%)
Dec 14, 2009 9.154 9.233 9.139 9.226 594,681 +0.11(+1.26%)
Dec 11, 2009 9.156 9.156 9.014 9.111 494,661 +0.02(+0.19%)
Dec 10, 2009 8.917 9.129 8.862 9.094 515,731 +0.23(+2.62%)
Dec 09, 2009 8.886 8.900 8.829 8.862 312,960 +0.02(+0.24%)
Dec 08, 2009 8.824 8.876 8.751 8.841 424,497 +0.02(+0.20%)
Dec 07, 2009 8.751 8.841 8.723 8.824 618,044 +0.12(+1.39%)
Dec 04, 2009 8.740 8.803 8.633 8.702 383,436 -0.01(-0.16%)
Dec 03, 2009 8.685 8.778 8.685 8.716 354,832 +0.01(+0.16%)
Dec 02, 2009 8.792 8.824 8.678 8.702 450,828 -0.09(-1.03%)
Dec 01, 2009 8.799 8.806 8.695 8.792 489,299 +0.08(+0.88%)
Nov 30, 2009 8.716 8.803 8.674 8.716 312,608 -0.02(-0.28%)
Nov 27, 2009 8.723 8.810 8.668 8.740 182,658 -0.07(-0.83%)
Nov 25, 2009 8.810 8.841 8.720 8.813 522,330 +0.05(+0.59%)
Nov 24, 2009 8.799 8.806 8.668 8.761 501,730 +0.06(+0.68%)
Nov 23, 2009 8.907 8.907 8.692 8.702 533,106 -0.10(-1.14%)
Nov 20, 2009 8.810 8.810 8.688 8.803 750,858 +0.05(+0.55%)
Nov 19, 2009 8.803 8.806 8.737 8.754 4,713,385 -0.47(-5.08%)
Nov 18, 2009 8.980 9.357 8.980 9.222 351,939 +0.21(+2.31%)
Nov 17, 2009 9.045 9.104 8.948 9.014 215,306 -0.03(-0.38%)
Nov 16, 2009 9.014 9.087 8.862 9.049 212,889 +0.12(+1.36%)
Nov 13, 2009 8.824 8.997 8.817 8.928 134,931 +0.13(+1.50%)
Nov 12, 2009 8.775 8.858 8.740 8.796 152,038 -0.06(-0.63%)
Nov 11, 2009 8.858 8.858 8.720 8.851 190,575 +0.07(+0.79%)
Nov 10, 2009 8.844 8.858 8.754 8.782 158,626 -0.08(-0.86%)
Nov 09, 2009 8.876 8.945 8.785 8.858 145,439 +0.03(+0.35%)
Nov 06, 2009 8.806 9.014 8.806 8.827 130,408 -0.02(-0.24%)
Nov 05, 2009 8.761 8.858 8.671 8.848 308,371 +0.09(+0.99%)
Nov 04, 2009 8.841 8.841 8.730 8.761 242,522 -0.28(-3.07%)
Nov 03, 2009 9.042 9.101 8.945 9.039 323,251 +0.05(+0.54%)
Nov 02, 2009 9.091 9.177 8.945 8.990 278,816 +0.05(+0.54%)
Oct 30, 2009 9.146 9.305 8.772 8.941 351,391 -0.20(-2.24%)
Oct 29, 2009 8.768 9.184 8.768 9.146 225,747 +0.37(+4.27%)
Oct 28, 2009 9.191 9.191 8.688 8.772 272,802 -0.42(-4.56%)
Oct 27, 2009 9.257 9.312 9.129 9.191 143,523 -0.02(-0.19%)
Oct 26, 2009 9.434 9.611 9.174 9.208 145,349 -0.19(-2.03%)
Oct 23, 2009 9.059 9.458 9.049 9.399 321,867 +0.09(+0.97%)
Oct 22, 2009 9.215 9.399 9.215 9.309 163,835 +0.10(+1.13%)
Oct 21, 2009 9.205 9.420 9.201 9.205 167,172 +0.02(+0.23%)
Oct 20, 2009 9.222 9.271 9.184 9.184 182,540 -0.09(-0.97%)
Oct 19, 2009 9.319 9.409 9.229 9.274 171,882 +0.05(+0.49%)
Oct 16, 2009 9.229 9.305 9.118 9.229 168,418 -0.03(-0.37%)
Oct 15, 2009 9.118 9.264 9.097 9.264 194,423 +0.12(+1.37%)
Oct 14, 2009 9.021 9.215 8.993 9.139 247,907 +0.25(+2.85%)
Oct 13, 2009 8.969 9.054 8.750 8.886 140,206 -0.03(-0.39%)
Oct 12, 2009 8.834 8.928 8.737 8.921 190,711 +0.20(+2.27%)
Oct 09, 2009 8.934 8.934 8.721 8.723 330,211 -0.16(-1.83%)
Oct 08, 2009 8.876 8.990 8.761 8.886 237,691 +0.13(+1.50%)
Oct 07, 2009 8.810 8.900 8.697 8.754 159,024 -0.03(-0.39%)
Oct 06, 2009 8.598 8.817 8.570 8.789 284,302 +0.27(+3.17%)
Oct 05, 2009 8.498 8.550 8.408 8.518 181,077 +0.07(+0.86%)
Oct 02, 2009 8.442 8.470 8.317 8.446 134,444 -0.00(-0.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.