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 (%)
May 30, 2008 10.52 10.85 10.49 10.78 280,085 +0.30(+2.85%)
May 29, 2008 10.56 10.69 10.47 10.48 223,797 -0.00(-0.03%)
May 28, 2008 10.60 10.67 10.48 10.48 204,622 -0.12(-1.11%)
May 27, 2008 10.56 10.82 10.49 10.60 439,319 +0.13(+1.23%)
May 26, 2008 10.61 10.65 10.40 10.47 0 +0.00(+0.00%)
May 23, 2008 10.61 10.65 10.40 10.47 178,851 -0.05(-0.49%)
May 22, 2008 10.46 10.65 10.37 10.52 250,561 +0.16(+1.54%)
May 21, 2008 10.68 10.68 10.36 10.36 379,401 -0.26(-2.45%)
May 20, 2008 10.72 10.78 10.61 10.62 234,942 -0.12(-1.16%)
May 19, 2008 10.80 10.98 10.72 10.75 531,107 +0.03(+0.32%)
May 16, 2008 10.69 10.83 10.69 10.71 297,393 -0.04(-0.35%)
May 15, 2008 10.84 10.85 10.58 10.75 250,921 -0.02(-0.16%)
May 14, 2008 10.70 10.86 10.65 10.77 312,438 -0.01(-0.13%)
May 13, 2008 10.75 10.89 10.56 10.78 561,661 +0.01(+0.10%)
May 12, 2008 10.62 10.82 10.60 10.77 587,577 +0.17(+1.60%)
May 09, 2008 10.62 10.62 10.47 10.60 308,440 +0.02(+0.23%)
May 08, 2008 10.16 10.61 10.13 10.58 440,156 +0.14(+1.29%)
May 07, 2008 10.58 10.64 10.30 10.44 316,289 -0.08(-0.72%)
May 06, 2008 10.37 10.53 10.30 10.52 229,061 -0.02(-0.17%)
May 05, 2008 10.51 10.54 10.33 10.54 411,659 +0.11(+1.10%)
May 02, 2008 10.54 10.54 10.31 10.42 171,726 +0.02(+0.23%)
May 01, 2008 10.44 10.45 10.19 10.40 480,966 +0.01(+0.13%)
Apr 30, 2008 10.35 10.46 10.24 10.38 433,510 +0.14(+1.35%)
Apr 29, 2008 10.23 10.26 9.992 10.24 518,191 -0.02(-0.20%)
Apr 28, 2008 10.36 10.44 10.27 10.27 530,369 -0.06(-0.60%)
Apr 25, 2008 9.968 10.36 9.964 10.33 341,071 +0.28(+2.79%)
Apr 24, 2008 10.16 10.19 9.975 10.05 313,837 -0.34(-3.27%)
Apr 23, 2008 10.35 10.41 10.08 10.39 428,789 +0.06(+0.57%)
Apr 22, 2008 10.24 10.39 10.14 10.33 484,589 +0.09(+0.85%)
Apr 21, 2008 10.44 10.51 10.21 10.24 517,320 -0.25(-2.35%)
Apr 18, 2008 10.35 10.55 10.06 10.49 568,341 +0.20(+1.95%)
Apr 17, 2008 10.52 10.52 10.25 10.29 395,238 -0.14(-1.30%)
Apr 16, 2008 10.39 10.46 10.25 10.42 441,685 -0.01(-0.07%)
Apr 15, 2008 10.43 10.50 10.23 10.43 342,597 +0.01(+0.13%)
Apr 14, 2008 10.23 10.57 10.19 10.41 679,362 +0.13(+1.25%)
Apr 11, 2008 10.56 10.56 10.17 10.29 420,245 -0.28(-2.69%)
Apr 10, 2008 10.49 10.66 10.23 10.57 456,579 +0.07(+0.63%)
Apr 09, 2008 10.59 10.64 10.43 10.51 415,282 -0.04(-0.39%)
Apr 08, 2008 10.40 10.63 10.35 10.55 528,768 -0.03(-0.26%)
Apr 07, 2008 10.66 10.81 10.56 10.57 592,947 -0.09(-0.84%)
Apr 04, 2008 10.54 10.70 10.49 10.66 430,992 +0.08(+0.75%)
Apr 03, 2008 10.46 10.63 10.33 10.58 299,969 +0.12(+1.13%)
Apr 02, 2008 10.19 10.49 10.09 10.47 472,181 +0.32(+3.14%)
Apr 01, 2008 10.05 10.31 9.968 10.15 1,111,329 +0.09(+0.93%)
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%)
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.