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, 2009 7.402 7.558 7.246 7.506 337,690 +0.16(+2.12%)
Jun 29, 2009 7.274 7.371 7.239 7.350 192,961 +0.20(+2.76%)
Jun 26, 2009 6.924 7.222 6.924 7.152 165,404 +0.23(+3.31%)
Jun 25, 2009 6.736 6.924 6.726 6.924 207,204 +0.11(+1.63%)
Jun 24, 2009 6.719 6.927 6.719 6.813 168,689 +0.17(+2.61%)
Jun 23, 2009 6.667 6.931 6.580 6.639 174,198 -0.05(-0.67%)
Jun 22, 2009 6.820 6.879 6.490 6.684 380,277 -0.24(-3.46%)
Jun 19, 2009 6.941 7.097 6.868 6.924 181,242 -0.00(-0.05%)
Jun 18, 2009 6.906 7.007 6.792 6.927 155,912 +0.00(+0.00%)
Jun 17, 2009 7.111 7.267 6.761 6.927 499,870 -0.25(-3.48%)
Jun 16, 2009 7.340 7.440 7.094 7.177 493,473 -0.08(-1.05%)
Jun 15, 2009 7.388 7.506 7.191 7.253 556,083 -0.16(-2.11%)
Jun 12, 2009 7.326 7.482 7.260 7.409 222,280 +0.08(+1.04%)
Jun 11, 2009 7.291 7.374 7.150 7.333 280,866 +0.09(+1.24%)
Jun 10, 2009 7.003 7.281 6.969 7.243 373,929 +0.30(+4.29%)
Jun 09, 2009 7.107 7.111 6.917 6.944 236,895 -0.11(-1.62%)
Jun 08, 2009 6.913 7.097 6.816 7.059 314,123 +0.10(+1.39%)
Jun 05, 2009 6.761 7.076 6.695 6.962 542,847 +0.29(+4.37%)
Jun 04, 2009 6.733 6.785 6.657 6.671 301,460 +0.06(+0.89%)
Jun 03, 2009 6.691 6.740 6.463 6.612 242,655 -0.05(-0.78%)
Jun 02, 2009 6.449 6.709 6.327 6.664 484,745 +0.21(+3.22%)
Jun 01, 2009 6.761 6.934 6.417 6.456 662,379 -0.21(-3.22%)
May 29, 2009 6.567 6.761 6.542 6.671 481,710 +0.17(+2.56%)
May 28, 2009 6.369 6.577 6.272 6.504 423,332 +0.16(+2.51%)
May 27, 2009 6.390 6.473 6.345 6.345 186,638 -0.03(-0.54%)
May 26, 2009 6.369 6.532 6.331 6.379 220,420 +0.00(+0.05%)
May 22, 2009 6.414 6.452 6.341 6.376 202,240 -0.02(-0.33%)
May 21, 2009 6.386 6.479 6.279 6.397 427,794 -0.02(-0.27%)
May 20, 2009 6.459 6.551 6.320 6.414 324,942 +0.07(+1.09%)
May 19, 2009 6.362 6.397 6.255 6.345 236,938 -0.01(-0.22%)
May 18, 2009 6.157 6.376 6.061 6.359 457,122 +0.35(+5.77%)
May 15, 2009 5.953 6.192 5.949 6.012 304,198 +0.11(+1.82%)
May 14, 2009 5.859 5.946 5.825 5.904 520,306 -0.00(-0.06%)
May 13, 2009 6.150 6.182 5.769 5.908 589,336 -0.30(-4.80%)
May 12, 2009 6.691 6.736 6.133 6.206 335,386 -0.39(-5.94%)
May 11, 2009 6.417 6.719 6.248 6.598 754,426 +0.30(+4.73%)
May 08, 2009 6.098 6.397 6.067 6.300 560,424 +0.35(+5.82%)
May 07, 2009 5.929 5.981 5.721 5.953 447,306 +0.07(+1.18%)
May 06, 2009 6.126 6.126 5.516 5.884 842,701 -0.27(-4.45%)
May 05, 2009 6.123 6.234 6.102 6.157 714,418 +0.07(+1.08%)
May 04, 2009 5.669 6.178 5.669 6.092 875,689 +0.48(+8.52%)
May 01, 2009 5.218 5.634 5.197 5.613 907,376 +0.45(+8.66%)
Apr 30, 2009 5.415 5.443 5.149 5.166 792,173 -0.18(-3.37%)
Apr 29, 2009 5.301 5.374 5.201 5.346 991,197 +0.11(+2.05%)
Apr 28, 2009 5.256 5.259 5.114 5.239 482,074 -0.01(-0.26%)
Apr 27, 2009 5.152 5.370 5.135 5.253 597,225 +0.05(+1.00%)
Apr 24, 2009 5.176 5.280 5.128 5.201 248,703 +0.01(+0.27%)
Apr 23, 2009 5.197 5.201 5.131 5.187 162,537 +0.01(+0.27%)
Apr 22, 2009 5.103 5.284 5.100 5.173 207,325 +0.04(+0.81%)
Apr 21, 2009 5.218 5.252 5.076 5.131 334,800 -0.12(-2.31%)
Apr 20, 2009 5.461 5.509 5.228 5.253 336,387 -0.23(-4.11%)
Apr 17, 2009 5.329 5.617 5.329 5.478 541,254 +0.14(+2.60%)
Apr 16, 2009 5.291 5.374 5.218 5.339 374,592 +0.10(+1.92%)
Apr 15, 2009 5.388 5.388 4.941 5.239 365,582 +0.00(+0.07%)
Apr 14, 2009 5.287 5.444 5.159 5.235 454,918 -0.05(-0.92%)
Apr 13, 2009 5.259 5.412 5.253 5.284 275,643 +0.07(+1.40%)
Apr 09, 2009 5.131 5.284 5.093 5.211 296,995 +0.23(+4.52%)
Apr 08, 2009 5.034 5.097 4.941 4.986 305,403 -0.08(-1.51%)
Apr 07, 2009 5.194 5.301 5.058 5.062 160,887 -0.18(-3.50%)
Apr 06, 2009 5.346 5.346 5.180 5.246 359,874 -0.12(-2.32%)
Apr 03, 2009 5.114 5.374 4.989 5.370 303,237 +0.20(+3.96%)
Apr 02, 2009 5.055 5.259 4.996 5.166 592,855 +0.24(+4.93%)
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.