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 (%)
Jan 29, 2010 10.87 10.90 10.50 10.61 406,479 -0.13(-1.18%)
Jan 28, 2010 10.77 10.82 10.71 10.74 226,436 +0.10(+0.90%)
Jan 27, 2010 10.81 10.92 10.51 10.64 251,158 -0.10(-0.90%)
Jan 26, 2010 10.68 10.91 10.68 10.74 262,023 +0.03(+0.29%)
Jan 25, 2010 10.44 10.74 10.44 10.71 300,033 +0.27(+2.54%)
Jan 22, 2010 10.46 10.67 10.28 10.44 304,339 +0.03(+0.30%)
Jan 21, 2010 10.66 10.70 10.35 10.41 330,699 -0.23(-2.17%)
Jan 20, 2010 10.63 10.66 10.50 10.64 259,465 +0.01(+0.13%)
Jan 19, 2010 10.30 10.64 10.30 10.63 476,253 +0.29(+2.85%)
Jan 15, 2010 10.29 10.33 10.33 10.33 286,701 +0.05(+0.51%)
Jan 14, 2010 10.26 10.34 10.22 10.28 304,105 +0.06(+0.58%)
Jan 13, 2010 10.08 10.23 9.794 10.22 539,481 +0.06(+0.61%)
Jan 12, 2010 10.42 10.44 10.06 10.16 674,551 -0.29(-2.82%)
Jan 11, 2010 10.52 10.54 10.43 10.45 256,217 -0.06(-0.56%)
Jan 08, 2010 10.49 10.57 10.39 10.51 370,658 -0.02(-0.16%)
Jan 07, 2010 10.53 10.57 10.39 10.53 330,064 -0.07(-0.69%)
Jan 06, 2010 10.58 10.66 10.44 10.60 323,099 +0.08(+0.76%)
Jan 05, 2010 10.42 10.57 10.34 10.52 452,743 +0.16(+1.50%)
Jan 04, 2010 10.25 10.38 10.21 10.37 333,473 +0.11(+1.12%)
Dec 31, 2009 10.21 10.25 10.25 10.25 254,397 +0.08(+0.82%)
Dec 30, 2009 10.04 10.19 9.930 10.17 244,573 +0.01(+0.10%)
Dec 29, 2009 10.20 10.28 10.14 10.16 275,199 +0.00(+0.03%)
Dec 28, 2009 10.09 10.18 10.05 10.15 343,456 +0.04(+0.38%)
Dec 24, 2009 10.04 10.22 10.01 10.12 173,670 +0.10(+1.04%)
Dec 23, 2009 9.878 10.15 9.832 10.01 371,777 +0.18(+1.80%)
Dec 22, 2009 9.718 9.836 9.708 9.836 411,786 +0.10(+1.07%)
Dec 21, 2009 9.572 9.767 9.572 9.732 540,553 +0.18(+1.92%)
Dec 18, 2009 9.604 9.839 9.548 9.548 851,411 +0.03(+0.29%)
Dec 17, 2009 9.430 9.642 9.413 9.520 380,075 +0.09(+0.99%)
Dec 16, 2009 9.222 9.430 9.222 9.427 450,964 +0.21(+2.26%)
Dec 15, 2009 9.222 9.264 9.195 9.219 609,766 -0.01(-0.08%)
Dec 14, 2009 9.154 9.233 9.139 9.226 594,681 +0.11(+1.26%)
Dec 11, 2009 9.156 9.156 9.014 9.111 494,661 +0.02(+0.19%)
Dec 10, 2009 8.917 9.129 8.862 9.094 515,731 +0.23(+2.62%)
Dec 09, 2009 8.886 8.900 8.829 8.862 312,960 +0.02(+0.24%)
Dec 08, 2009 8.824 8.876 8.751 8.841 424,497 +0.02(+0.20%)
Dec 07, 2009 8.751 8.841 8.723 8.824 618,044 +0.12(+1.39%)
Dec 04, 2009 8.740 8.803 8.633 8.702 383,436 -0.01(-0.16%)
Dec 03, 2009 8.685 8.778 8.685 8.716 354,832 +0.01(+0.16%)
Dec 02, 2009 8.792 8.824 8.678 8.702 450,828 -0.09(-1.03%)
Dec 01, 2009 8.799 8.806 8.695 8.792 489,299 +0.08(+0.88%)
Nov 30, 2009 8.716 8.803 8.674 8.716 312,608 -0.02(-0.28%)
Nov 27, 2009 8.723 8.810 8.668 8.740 182,658 -0.07(-0.83%)
Nov 25, 2009 8.810 8.841 8.720 8.813 522,330 +0.05(+0.59%)
Nov 24, 2009 8.799 8.806 8.668 8.761 501,730 +0.06(+0.68%)
Nov 23, 2009 8.907 8.907 8.692 8.702 533,106 -0.10(-1.14%)
Nov 20, 2009 8.810 8.810 8.688 8.803 750,858 +0.05(+0.55%)
Nov 19, 2009 8.803 8.806 8.737 8.754 4,713,385 -0.47(-5.08%)
Nov 18, 2009 8.980 9.357 8.980 9.222 351,939 +0.21(+2.31%)
Nov 17, 2009 9.045 9.104 8.948 9.014 215,306 -0.03(-0.38%)
Nov 16, 2009 9.014 9.087 8.862 9.049 212,889 +0.12(+1.36%)
Nov 13, 2009 8.824 8.997 8.817 8.928 134,931 +0.13(+1.50%)
Nov 12, 2009 8.775 8.858 8.740 8.796 152,038 -0.06(-0.63%)
Nov 11, 2009 8.858 8.858 8.720 8.851 190,575 +0.07(+0.79%)
Nov 10, 2009 8.844 8.858 8.754 8.782 158,626 -0.08(-0.86%)
Nov 09, 2009 8.876 8.945 8.785 8.858 145,439 +0.03(+0.35%)
Nov 06, 2009 8.806 9.014 8.806 8.827 130,408 -0.02(-0.24%)
Nov 05, 2009 8.761 8.858 8.671 8.848 308,371 +0.09(+0.99%)
Nov 04, 2009 8.841 8.841 8.730 8.761 242,522 -0.28(-3.07%)
Nov 03, 2009 9.042 9.101 8.945 9.039 323,251 +0.05(+0.54%)
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.