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 (%)
Sep 30, 2008 6.327 6.327 5.814 5.866 383,641 -0.16(-2.70%)
Sep 29, 2008 6.813 6.813 5.721 6.029 417,208 -0.80(-11.73%)
Sep 26, 2008 6.761 6.868 6.698 6.830 0 +0.05(+0.72%)
Sep 25, 2008 6.716 6.934 6.716 6.781 203,578 +0.02(+0.26%)
Sep 24, 2008 6.934 6.934 6.622 6.764 269,915 -0.17(-2.50%)
Sep 23, 2008 7.125 7.177 6.934 6.938 281,622 -0.30(-4.17%)
Sep 22, 2008 7.107 7.496 7.107 7.239 181,323 +0.04(+0.58%)
Sep 19, 2008 8.397 8.397 7.007 7.198 0 +0.41(+5.97%)
Sep 18, 2008 6.650 7.007 6.546 6.792 613,135 +0.19(+2.94%)
Sep 17, 2008 6.761 6.827 6.463 6.598 716,584 -0.18(-2.71%)
Sep 16, 2008 6.896 6.915 6.570 6.781 386,655 -0.23(-3.31%)
Sep 15, 2008 7.627 7.679 6.879 7.014 339,856 -0.80(-10.21%)
Sep 12, 2008 7.614 7.985 7.537 7.811 488,889 +0.18(+2.32%)
Sep 11, 2008 7.565 7.787 7.430 7.634 199,171 -0.06(-0.81%)
Sep 10, 2008 7.790 7.891 7.582 7.697 382,694 -0.10(-1.33%)
Sep 09, 2008 8.147 8.175 7.738 7.801 306,349 -0.35(-4.30%)
Sep 08, 2008 8.470 8.470 8.147 8.151 237,916 -0.12(-1.43%)
Sep 05, 2008 8.487 8.668 8.158 8.269 0 -0.19(-2.25%)
Sep 04, 2008 8.432 8.668 8.352 8.460 447,817 +0.03(+0.33%)
Sep 03, 2008 8.494 8.605 8.432 8.432 499,585 -0.03(-0.37%)
Sep 02, 2008 8.494 8.550 8.321 8.463 522,555 -0.03(-0.37%)
Aug 29, 2008 8.525 8.539 8.460 8.494 201,787 -0.03(-0.37%)
Aug 28, 2008 8.668 8.740 8.518 8.525 412,974 -0.02(-0.28%)
Aug 27, 2008 8.664 8.668 8.210 8.550 251,325 +0.23(+2.75%)
Aug 26, 2008 8.234 8.321 8.200 8.321 278,573 +0.09(+1.14%)
Aug 25, 2008 8.321 8.373 8.151 8.227 270,924 -0.10(-1.25%)
Aug 22, 2008 8.317 8.425 8.317 8.331 170,625 +0.00(+0.04%)
Aug 21, 2008 8.196 8.404 8.085 8.328 297,930 +0.17(+2.08%)
Aug 20, 2008 8.345 8.383 8.054 8.158 714,051 -0.20(-2.37%)
Aug 19, 2008 8.321 8.390 8.293 8.356 331,988 -0.02(-0.29%)
Aug 18, 2008 8.671 8.830 8.366 8.380 351,154 -0.36(-4.09%)
Aug 15, 2008 8.706 8.744 8.647 8.737 0 +0.08(+0.88%)
Aug 14, 2008 8.512 9.021 8.512 8.661 373,534 +0.17(+1.96%)
Aug 13, 2008 8.539 8.539 8.338 8.494 596,391 +0.02(+0.20%)
Aug 12, 2008 8.737 8.824 8.262 8.477 1,687,101 -0.31(-3.55%)
Aug 11, 2008 9.073 9.073 8.480 8.789 814,434 -0.48(-5.16%)
Aug 08, 2008 9.500 10.14 9.160 9.267 530,721 -0.24(-2.52%)
Aug 07, 2008 9.808 9.985 9.461 9.507 186,281 -0.23(-2.39%)
Aug 06, 2008 9.826 10.25 9.666 9.739 372,132 -0.17(-1.75%)
Aug 05, 2008 9.950 10.36 9.770 9.912 283,970 -0.31(-3.05%)
Aug 04, 2008 10.23 10.44 10.04 10.22 219,422 -0.06(-0.55%)
Aug 01, 2008 10.47 10.71 10.21 10.28 203,745 -0.19(-1.84%)
Jul 31, 2008 10.44 10.79 10.42 10.47 275,199 +0.03(+0.30%)
Jul 30, 2008 10.15 10.48 10.07 10.44 176,229 +0.32(+3.15%)
Jul 29, 2008 10.12 10.13 9.943 10.12 65,165 +0.06(+0.59%)
Jul 28, 2008 9.846 10.12 9.819 10.06 99,119 +0.26(+2.62%)
Jul 25, 2008 9.860 10.07 9.749 9.808 158,107 -0.01(-0.11%)
Jul 24, 2008 9.898 9.964 9.732 9.819 205,986 -0.06(-0.60%)
Jul 23, 2008 9.853 10.27 9.780 9.878 288,614 -0.02(-0.25%)
Jul 22, 2008 9.805 10.08 9.722 9.902 203,059 +0.06(+0.63%)
Jul 21, 2008 9.396 9.846 9.375 9.839 235,600 +0.45(+4.84%)
Jul 18, 2008 9.708 9.708 9.295 9.385 319,842 -0.26(-2.66%)
Jul 17, 2008 9.725 9.995 9.527 9.642 294,076 -0.12(-1.21%)
Jul 16, 2008 9.621 9.774 9.437 9.760 299,681 +0.05(+0.54%)
Jul 15, 2008 9.968 10.04 9.503 9.708 407,165 -0.29(-2.95%)
Jul 14, 2008 10.02 10.21 9.919 10.00 338,250 +0.00(+0.00%)
Jul 11, 2008 9.992 10.23 9.943 10.00 330,436 -0.03(-0.35%)
Jul 10, 2008 9.780 10.11 9.673 10.04 244,057 +0.26(+2.66%)
Jul 09, 2008 9.645 9.982 9.645 9.777 368,247 +0.17(+1.81%)
Jul 08, 2008 9.621 9.676 9.472 9.604 292,750 -0.08(-0.79%)
Jul 07, 2008 9.992 9.992 9.448 9.680 514,208 -0.37(-3.72%)
Jul 04, 2008 10.18 10.18 9.874 10.05 199,344 +0.00(+0.00%)
Jul 03, 2008 10.18 10.18 9.874 10.05 199,344 -0.09(-0.89%)
Jul 02, 2008 10.16 10.23 10.09 10.14 141,046 +0.00(+0.03%)
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.