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 (%)
Mar 31, 2008 10.08 10.14 9.919 10.05 439,354 -0.07(-0.72%)
Mar 28, 2008 10.23 10.29 10.04 10.13 180,206 -0.15(-1.42%)
Mar 27, 2008 10.30 10.39 9.988 10.27 374,933 -0.06(-0.57%)
Mar 26, 2008 9.853 10.39 9.853 10.33 593,016 +0.53(+5.41%)
Mar 25, 2008 9.846 9.992 9.708 9.801 377,557 -0.15(-1.50%)
Mar 24, 2008 9.777 10.12 9.711 9.950 454,569 +0.17(+1.77%)
Mar 21, 2008 9.621 9.777 9.413 9.777 612,512 +0.00(+0.00%)
Mar 20, 2008 9.621 9.777 9.413 9.777 612,512 +0.15(+1.55%)
Mar 19, 2008 9.489 9.628 8.844 9.628 1,613,251 +0.14(+1.46%)
Mar 18, 2008 9.548 9.722 9.361 9.489 1,087,591 -0.06(-0.62%)
Mar 17, 2008 9.624 10.05 9.337 9.548 1,480,379 -0.73(-7.08%)
Mar 14, 2008 10.57 10.57 10.05 10.28 821,455 -0.12(-1.20%)
Mar 13, 2008 10.40 10.52 9.843 10.40 1,917,524 -0.35(-3.26%)
Mar 12, 2008 11.18 11.19 10.75 10.75 8,186,552 -0.93(-7.98%)
Mar 11, 2008 11.83 11.88 11.66 11.68 135,563 -0.06(-0.47%)
Mar 10, 2008 11.87 11.92 11.68 11.74 153,446 +0.06(+0.48%)
Mar 07, 2008 12.05 12.41 11.58 11.68 149,119 -0.22(-1.86%)
Mar 06, 2008 12.47 12.59 11.85 11.91 168,444 -0.40(-3.21%)
Mar 05, 2008 12.48 12.53 12.27 12.30 73,261 -0.07(-0.56%)
Mar 04, 2008 12.43 12.53 12.36 12.37 151,426 -0.06(-0.45%)
Mar 03, 2008 12.83 12.83 12.39 12.43 159,791 -0.15(-1.16%)
Feb 29, 2008 12.09 12.91 11.46 12.57 179,981 -0.05(-0.38%)
Feb 28, 2008 12.48 12.69 12.48 12.62 125,468 +0.18(+1.48%)
Feb 27, 2008 12.48 12.54 12.41 12.44 139,889 -0.08(-0.64%)
Feb 26, 2008 12.44 12.60 12.26 12.52 615,803 +0.08(+0.61%)
Feb 25, 2008 12.24 12.45 12.24 12.44 81,626 +0.24(+1.93%)
Feb 22, 2008 12.81 12.81 12.20 12.20 104,124 -0.09(-0.71%)
Feb 21, 2008 12.83 13.14 12.17 12.29 232,188 -0.19(-1.53%)
Feb 20, 2008 12.55 12.62 12.42 12.48 115,372 -0.02(-0.17%)
Feb 19, 2008 12.49 12.62 12.48 12.50 57,974 +0.02(+0.14%)
Feb 18, 2008 12.80 12.90 12.46 12.48 0 +0.00(+0.00%)
Feb 15, 2008 12.80 12.90 12.46 12.48 71,531 -0.28(-2.17%)
Feb 14, 2008 13.04 13.04 12.70 12.76 67,493 -0.09(-0.70%)
Feb 13, 2008 13.30 13.30 12.82 12.85 72,007 -0.42(-3.14%)
Feb 12, 2008 13.11 13.35 13.11 13.27 25,958 +0.16(+1.24%)
Feb 11, 2008 13.20 13.26 13.11 13.11 21,055 -0.05(-0.34%)
Feb 08, 2008 13.12 13.21 13.09 13.15 23,363 +0.07(+0.53%)
Feb 07, 2008 13.13 13.17 13.07 13.08 25,670 -0.12(-0.92%)
Feb 06, 2008 13.35 13.43 13.16 13.20 44,995 -0.13(-0.96%)
Feb 05, 2008 13.35 13.48 13.26 13.33 51,917 -0.19(-1.41%)
Feb 04, 2008 13.63 13.77 13.52 13.52 55,379 -0.05(-0.36%)
Feb 01, 2008 13.54 13.74 13.54 13.57 44,418 +0.03(+0.26%)
Jan 31, 2008 13.54 13.57 13.43 13.54 232,476 -0.00(-0.03%)
Jan 30, 2008 13.57 13.63 13.49 13.54 64,897 -0.12(-0.86%)
Jan 29, 2008 13.69 13.69 13.59 13.66 87,106 +0.20(+1.52%)
Jan 28, 2008 13.78 13.78 13.37 13.45 66,916 -0.33(-2.39%)
Jan 25, 2008 13.37 13.78 13.37 13.78 91,433 +0.50(+3.73%)
Jan 24, 2008 12.65 13.31 12.65 13.29 76,434 +0.59(+4.64%)
Jan 23, 2008 12.99 12.99 12.36 12.70 85,952 -0.29(-2.27%)
Jan 22, 2008 12.91 12.99 11.67 12.99 69,512 -0.01(-0.05%)
Jan 21, 2008 13.51 13.51 12.99 13.00 0 +0.00(+0.00%)
Jan 18, 2008 13.51 13.51 12.99 13.00 70,089 -0.51(-3.77%)
Jan 17, 2008 13.43 13.51 13.16 13.51 57,398 +0.18(+1.35%)
Jan 16, 2008 13.52 13.52 13.09 13.33 77,299 -0.20(-1.46%)
Jan 15, 2008 13.36 13.60 13.36 13.52 58,551 -0.10(-0.71%)
Jan 14, 2008 13.64 13.64 13.59 13.62 20,478 -0.01(-0.08%)
Jan 11, 2008 13.59 13.72 13.58 13.63 46,437 -0.10(-0.71%)
Jan 10, 2008 13.69 13.80 13.42 13.73 125,021 -0.11(-0.80%)
Jan 09, 2008 14.17 14.17 13.79 13.84 102,970 -0.24(-1.72%)
Jan 08, 2008 13.87 14.16 13.78 14.08 120,564 +0.21(+1.55%)
Jan 07, 2008 14.59 14.62 13.71 13.87 95,182 -0.80(-5.48%)
Jan 04, 2008 14.72 14.86 14.50 14.67 124,602 -0.29(-1.92%)
Jan 03, 2008 15.08 15.20 14.92 14.96 82,491 -0.12(-0.83%)
Jan 02, 2008 15.95 15.95 14.73 15.09 188,634 -0.85(-5.31%)
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.