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 (%)
Jun 30, 2006 9.708 9.812 9.676 9.777 66,051 +0.05(+0.46%)
Jun 29, 2006 9.728 9.860 9.676 9.732 59,993 -0.11(-1.16%)
Jun 28, 2006 9.812 9.943 9.697 9.846 82,780 -0.02(-0.21%)
Jun 27, 2006 10.12 10.14 9.867 9.867 74,703 -0.26(-2.53%)
Jun 26, 2006 10.19 10.22 10.05 10.12 78,453 -0.05(-0.51%)
Jun 23, 2006 9.832 10.18 9.777 10.18 96,913 +0.36(+3.67%)
Jun 22, 2006 9.798 9.839 9.708 9.815 75,857 +0.01(+0.07%)
Jun 21, 2006 9.815 9.881 9.794 9.808 52,206 -0.02(-0.18%)
Jun 20, 2006 9.742 9.881 9.697 9.826 52,206 +0.11(+1.14%)
Jun 19, 2006 9.874 9.950 9.711 9.715 105,854 -0.11(-1.16%)
Jun 16, 2006 9.621 9.864 9.621 9.829 89,990 +0.18(+1.83%)
Jun 15, 2006 9.742 9.774 9.600 9.652 109,604 -0.01(-0.07%)
Jun 14, 2006 9.680 9.680 9.500 9.659 57,109 -0.00(-0.04%)
Jun 13, 2006 9.687 9.780 9.534 9.663 191,807 -0.04(-0.43%)
Jun 12, 2006 9.753 9.753 9.638 9.704 104,412 -0.02(-0.21%)
Jun 09, 2006 9.867 9.936 9.676 9.725 103,547 -0.11(-1.09%)
Jun 08, 2006 9.888 9.898 9.735 9.832 130,082 -0.08(-0.84%)
Jun 07, 2006 9.992 9.992 9.812 9.916 94,605 -0.08(-0.76%)
Jun 06, 2006 10.09 10.12 9.933 9.992 255,551 -0.10(-1.00%)
Jun 05, 2006 10.24 10.31 10.09 10.09 132,678 -0.10(-0.99%)
Jun 02, 2006 10.03 10.28 10.03 10.19 183,442 +0.21(+2.12%)
Jun 01, 2006 9.916 10.17 9.916 9.982 504,468 +0.13(+1.30%)
May 31, 2006 9.746 9.881 9.690 9.853 97,490 +0.11(+1.17%)
May 30, 2006 9.673 9.742 9.500 9.739 182,289 +0.08(+0.86%)
May 26, 2006 9.663 9.670 9.326 9.656 65,474 +0.02(+0.18%)
May 25, 2006 9.725 9.725 9.569 9.638 64,608 -0.03(-0.32%)
May 24, 2006 9.389 9.725 9.292 9.670 219,208 +0.28(+2.99%)
May 23, 2006 9.292 9.496 9.222 9.389 132,967 +0.06(+0.67%)
May 22, 2006 9.361 9.382 9.222 9.326 175,078 -0.03(-0.37%)
May 19, 2006 9.430 9.496 9.361 9.361 64,608 -0.10(-1.10%)
May 18, 2006 9.430 9.493 9.378 9.465 63,743 +0.03(+0.37%)
May 17, 2006 9.396 9.597 9.357 9.430 175,655 -0.02(-0.18%)
May 16, 2006 9.361 9.659 9.361 9.448 259,012 +0.17(+1.87%)
May 15, 2006 9.507 9.514 9.208 9.274 83,068 -0.19(-1.98%)
May 12, 2006 9.566 9.566 9.403 9.461 91,433 -0.09(-0.98%)
May 11, 2006 9.354 9.735 9.354 9.555 233,341 +0.21(+2.26%)
May 10, 2006 9.188 9.354 9.167 9.344 76,434 +0.07(+0.75%)
May 09, 2006 9.344 9.357 9.222 9.274 57,686 -0.07(-0.74%)
May 08, 2006 9.326 9.361 9.274 9.344 73,261 -0.00(-0.04%)
May 05, 2006 9.309 9.361 9.274 9.347 55,090 +0.02(+0.22%)
May 04, 2006 9.378 9.448 9.292 9.326 101,528 -0.05(-0.55%)
May 03, 2006 9.285 9.448 9.188 9.378 78,453 -0.07(-0.73%)
May 02, 2006 9.475 9.482 9.361 9.448 55,955 -0.03(-0.29%)
May 01, 2006 9.479 9.482 9.434 9.475 58,551 -0.00(-0.04%)
Apr 28, 2006 9.326 9.479 9.326 9.479 37,496 +0.13(+1.37%)
Apr 27, 2006 9.340 9.413 9.257 9.351 63,743 -0.01(-0.07%)
Apr 26, 2006 9.413 9.441 9.323 9.357 23,074 -0.04(-0.41%)
Apr 25, 2006 9.448 9.448 9.378 9.396 117,968 -0.05(-0.51%)
Apr 24, 2006 9.413 9.448 9.378 9.444 64,320 +0.08(+0.85%)
Apr 21, 2006 9.344 9.378 9.292 9.364 89,125 +0.05(+0.48%)
Apr 20, 2006 9.274 9.319 9.101 9.319 199,306 +0.03(+0.30%)
Apr 19, 2006 9.188 9.330 9.167 9.292 102,681 +0.07(+0.75%)
Apr 18, 2006 9.153 9.229 9.143 9.222 64,897 +0.07(+0.76%)
Apr 17, 2006 9.167 9.208 9.111 9.153 116,815 -0.08(-0.90%)
Apr 13, 2006 9.326 9.299 9.014 9.236 180,270 -0.09(-0.97%)
Apr 12, 2006 9.413 9.465 9.257 9.326 190,653 -0.14(-1.47%)
Apr 11, 2006 9.524 9.541 9.465 9.465 115,949 -0.03(-0.36%)
Apr 10, 2006 9.569 9.569 9.500 9.500 85,952 -0.07(-0.72%)
Apr 07, 2006 9.569 9.604 9.538 9.569 130,948 +0.02(+0.20%)
Apr 06, 2006 9.586 9.621 9.534 9.550 38,073 +0.02(+0.23%)
Apr 05, 2006 9.586 9.586 9.507 9.527 17,594 -0.03(-0.33%)
Apr 04, 2006 9.600 9.604 9.448 9.559 38,073 -0.03(-0.29%)
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.