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 (%)
Nov 28, 2008 2.895 2.947 2.711 2.850 187,509 +0.11(+4.18%)
Nov 26, 2008 2.444 2.888 2.385 2.735 765,617 +0.27(+11.13%)
Nov 25, 2008 2.600 2.635 2.375 2.462 829,101 -0.09(-3.53%)
Nov 24, 2008 2.080 2.652 2.028 2.552 690,867 +0.56(+28.00%)
Nov 21, 2008 2.150 2.167 1.824 1.994 1,106,596 -0.17(-7.70%)
Nov 20, 2008 2.635 2.635 2.108 2.160 793,223 -0.46(-17.48%)
Nov 19, 2008 3.048 3.072 2.330 2.618 662,618 -0.45(-14.79%)
Nov 18, 2008 3.061 3.155 2.947 3.072 540,579 +0.02(+0.68%)
Nov 17, 2008 3.242 3.304 3.013 3.051 443,268 -0.16(-5.07%)
Nov 14, 2008 3.197 3.290 3.013 3.214 617,663 +0.02(+0.54%)
Nov 13, 2008 3.228 3.252 2.947 3.197 752,473 +0.01(+0.44%)
Nov 12, 2008 3.224 3.328 3.086 3.183 923,272 -0.01(-0.22%)
Nov 11, 2008 3.658 3.776 3.054 3.190 1,280,757 -0.42(-11.62%)
Nov 10, 2008 4.022 4.046 3.505 3.609 837,962 -0.22(-5.71%)
Nov 07, 2008 4.400 4.466 3.679 3.828 622,693 -0.48(-11.11%)
Nov 06, 2008 4.767 4.767 4.219 4.306 609,971 -0.49(-10.26%)
Nov 05, 2008 5.149 5.149 4.784 4.798 227,117 -0.49(-9.31%)
Nov 04, 2008 5.478 5.478 5.270 5.291 524,009 +0.02(+0.46%)
Nov 03, 2008 5.246 5.374 5.183 5.266 370,528 +0.03(+0.53%)
Oct 31, 2008 5.180 5.315 4.993 5.239 352,969 +0.06(+1.21%)
Oct 30, 2008 5.225 5.447 5.076 5.176 388,253 +0.02(+0.47%)
Oct 29, 2008 5.391 5.665 5.131 5.152 723,884 -0.14(-2.56%)
Oct 28, 2008 5.578 5.821 5.239 5.287 446,253 -0.22(-3.97%)
Oct 27, 2008 5.523 5.634 5.422 5.506 278,983 -0.10(-1.79%)
Oct 24, 2008 5.374 5.773 5.201 5.606 527,384 -0.12(-2.12%)
Oct 23, 2008 5.658 5.842 5.422 5.728 428,348 +0.08(+1.35%)
Oct 22, 2008 5.814 6.012 5.603 5.651 1,060,499 -0.22(-3.78%)
Oct 21, 2008 5.821 6.015 5.752 5.873 723,688 +0.05(+0.83%)
Oct 20, 2008 5.710 5.963 5.669 5.825 835,046 +0.34(+6.26%)
Oct 17, 2008 5.450 5.880 5.291 5.481 732,615 -0.07(-1.25%)
Oct 16, 2008 5.516 5.637 5.202 5.551 873,257 +0.06(+1.07%)
Oct 15, 2008 5.454 5.734 5.374 5.492 741,473 -0.17(-3.00%)
Oct 14, 2008 5.658 6.050 5.492 5.662 1,024,433 +0.46(+8.87%)
Oct 13, 2008 4.736 5.374 4.736 5.201 750,186 +0.69(+15.38%)
Oct 10, 2008 4.167 4.680 3.620 4.507 1,065,016 -0.07(-1.52%)
Oct 09, 2008 4.913 4.993 4.441 4.576 789,502 -0.14(-2.94%)
Oct 08, 2008 4.680 4.732 4.119 4.715 1,122,212 +0.00(+0.07%)
Oct 07, 2008 5.166 5.308 4.583 4.712 716,838 -0.42(-8.11%)
Oct 06, 2008 5.634 5.634 4.941 5.128 1,010,704 -0.53(-9.33%)
Oct 03, 2008 5.634 5.780 5.509 5.655 1,095,895 +0.01(+0.26%)
Oct 02, 2008 5.748 5.894 5.641 5.641 588,753 -0.14(-2.46%)
Oct 01, 2008 5.894 5.932 5.599 5.783 384,405 -0.08(-1.42%)
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%)
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.