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 (%)
Oct 30, 2009 9.146 9.305 8.772 8.941 351,391 -0.20(-2.24%)
Oct 29, 2009 8.768 9.184 8.768 9.146 225,747 +0.37(+4.27%)
Oct 28, 2009 9.191 9.191 8.688 8.772 272,802 -0.42(-4.56%)
Oct 27, 2009 9.257 9.312 9.129 9.191 143,523 -0.02(-0.19%)
Oct 26, 2009 9.434 9.611 9.174 9.208 145,349 -0.19(-2.03%)
Oct 23, 2009 9.059 9.458 9.049 9.399 321,867 +0.09(+0.97%)
Oct 22, 2009 9.215 9.399 9.215 9.309 163,835 +0.10(+1.13%)
Oct 21, 2009 9.205 9.420 9.201 9.205 167,172 +0.02(+0.23%)
Oct 20, 2009 9.222 9.271 9.184 9.184 182,540 -0.09(-0.97%)
Oct 19, 2009 9.319 9.409 9.229 9.274 171,882 +0.05(+0.49%)
Oct 16, 2009 9.229 9.305 9.118 9.229 168,418 -0.03(-0.37%)
Oct 15, 2009 9.118 9.264 9.097 9.264 194,423 +0.12(+1.37%)
Oct 14, 2009 9.021 9.215 8.993 9.139 247,907 +0.25(+2.85%)
Oct 13, 2009 8.969 9.054 8.750 8.886 140,206 -0.03(-0.39%)
Oct 12, 2009 8.834 8.928 8.737 8.921 190,711 +0.20(+2.27%)
Oct 09, 2009 8.934 8.934 8.721 8.723 330,211 -0.16(-1.83%)
Oct 08, 2009 8.876 8.990 8.761 8.886 237,691 +0.13(+1.50%)
Oct 07, 2009 8.810 8.900 8.697 8.754 159,024 -0.03(-0.39%)
Oct 06, 2009 8.598 8.817 8.570 8.789 284,302 +0.27(+3.17%)
Oct 05, 2009 8.498 8.550 8.408 8.518 181,077 +0.07(+0.86%)
Oct 02, 2009 8.442 8.470 8.317 8.446 134,444 -0.00(-0.04%)
Oct 01, 2009 8.598 8.668 8.397 8.449 168,629 -0.17(-1.93%)
Sep 30, 2009 8.602 8.664 8.498 8.616 152,349 +0.01(+0.12%)
Sep 29, 2009 8.609 8.657 8.522 8.605 116,212 -0.01(-0.08%)
Sep 28, 2009 8.536 8.668 8.477 8.612 208,176 +0.02(+0.28%)
Sep 25, 2009 8.390 8.633 8.390 8.588 128,923 +0.15(+1.81%)
Sep 24, 2009 8.584 8.588 8.390 8.435 179,811 -0.14(-1.66%)
Sep 23, 2009 8.591 8.715 8.460 8.577 268,080 -0.01(-0.12%)
Sep 22, 2009 8.522 8.612 8.487 8.588 175,101 +0.14(+1.60%)
Sep 21, 2009 8.335 8.494 8.200 8.453 152,231 +0.12(+1.46%)
Sep 18, 2009 8.317 8.387 8.037 8.331 480,986 +0.04(+0.50%)
Sep 17, 2009 8.421 8.581 8.290 8.290 278,784 -0.02(-0.29%)
Sep 16, 2009 8.414 8.446 8.245 8.314 261,126 -0.09(-1.11%)
Sep 15, 2009 8.116 8.442 8.116 8.408 262,972 +0.31(+3.77%)
Sep 14, 2009 7.995 8.109 7.863 8.102 170,339 +0.14(+1.74%)
Sep 11, 2009 8.023 8.123 7.926 7.964 312,562 +0.00(+0.00%)
Sep 10, 2009 8.012 8.016 7.860 7.964 151,017 -0.02(-0.22%)
Sep 09, 2009 7.839 7.981 7.702 7.981 195,914 +0.19(+2.49%)
Sep 08, 2009 7.815 7.842 7.756 7.787 148,597 +0.02(+0.27%)
Sep 04, 2009 7.614 7.770 7.569 7.766 189,416 +0.12(+1.54%)
Sep 03, 2009 7.572 7.700 7.464 7.648 148,366 +0.15(+1.99%)
Sep 02, 2009 7.714 7.766 7.461 7.499 324,457 -0.19(-2.48%)
Sep 01, 2009 7.794 7.933 7.666 7.690 250,036 -0.07(-0.94%)
Aug 31, 2009 7.679 7.777 7.627 7.763 249,159 +0.02(+0.31%)
Aug 28, 2009 7.662 7.777 7.596 7.738 178,819 +0.08(+1.00%)
Aug 27, 2009 7.627 7.797 7.475 7.662 479,296 +0.05(+0.59%)
Aug 26, 2009 7.641 7.697 7.572 7.617 348,394 -0.09(-1.21%)
Aug 25, 2009 7.985 7.985 7.634 7.711 497,926 -0.17(-2.16%)
Aug 24, 2009 7.950 7.995 7.867 7.881 250,241 +0.06(+0.71%)
Aug 21, 2009 7.787 7.860 7.700 7.825 370,523 +0.03(+0.45%)
Aug 20, 2009 7.731 7.835 7.714 7.790 221,715 +0.02(+0.27%)
Aug 19, 2009 7.666 7.815 7.555 7.770 174,559 +0.12(+1.54%)
Aug 18, 2009 7.690 7.833 7.614 7.652 269,023 +0.08(+1.01%)
Aug 17, 2009 7.641 7.641 7.392 7.575 382,092 -0.19(-2.50%)
Aug 14, 2009 8.023 8.054 7.721 7.770 175,560 -0.14(-1.71%)
Aug 13, 2009 7.773 8.061 7.773 7.905 172,269 +0.16(+2.10%)
Aug 12, 2009 7.600 8.143 7.596 7.742 306,845 +0.08(+1.09%)
Aug 11, 2009 7.756 7.861 7.329 7.659 502,195 -0.21(-2.73%)
Aug 10, 2009 7.815 7.915 7.437 7.874 458,647 -0.27(-3.32%)
Aug 07, 2009 8.196 8.234 8.009 8.144 326,211 -0.12(-1.51%)
Aug 06, 2009 8.536 8.536 8.026 8.269 501,511 -0.32(-3.68%)
Aug 05, 2009 8.723 8.730 8.383 8.584 485,281 -0.20(-2.33%)
Aug 04, 2009 8.723 8.837 8.668 8.789 378,097 +0.10(+1.20%)
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.