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 (%)
Jul 31, 2009 8.629 8.668 8.543 8.640 287,780 +0.01(+0.12%)
Jul 30, 2009 8.314 8.640 8.193 8.629 289,793 +0.46(+5.69%)
Jul 29, 2009 8.172 8.297 7.898 8.165 263,278 -0.01(-0.08%)
Jul 28, 2009 8.525 8.532 7.856 8.172 607,695 -0.36(-4.19%)
Jul 27, 2009 8.643 8.668 8.515 8.529 275,816 -0.03(-0.40%)
Jul 24, 2009 8.501 8.619 8.473 8.564 191,830 +0.14(+1.60%)
Jul 23, 2009 8.373 8.529 8.356 8.428 229,297 +0.14(+1.63%)
Jul 22, 2009 8.106 8.470 8.047 8.293 228,080 +0.19(+2.31%)
Jul 21, 2009 8.283 8.283 8.005 8.106 296,869 -0.11(-1.35%)
Jul 20, 2009 8.227 8.293 8.154 8.217 278,210 +0.06(+0.68%)
Jul 17, 2009 7.971 8.230 7.887 8.161 252,770 +0.23(+2.84%)
Jul 16, 2009 7.891 7.953 7.790 7.936 233,679 +0.05(+0.57%)
Jul 15, 2009 7.790 7.953 7.753 7.891 226,180 +0.15(+1.93%)
Jul 14, 2009 7.829 7.829 7.659 7.742 215,502 -0.03(-0.40%)
Jul 13, 2009 7.631 7.815 7.579 7.773 199,026 +0.12(+1.63%)
Jul 10, 2009 7.544 7.683 7.412 7.648 255,470 -0.01(-0.14%)
Jul 09, 2009 7.236 7.718 7.191 7.659 354,950 +0.47(+6.61%)
Jul 08, 2009 7.277 7.350 7.080 7.184 306,494 -0.11(-1.47%)
Jul 07, 2009 7.166 7.475 7.048 7.291 291,406 +0.02(+0.30%)
Jul 06, 2009 7.343 7.398 7.083 7.269 296,479 -0.20(-2.71%)
Jul 02, 2009 7.499 7.575 7.340 7.471 291,584 -0.26(-3.32%)
Jul 01, 2009 7.541 7.731 7.530 7.728 282,409 +0.22(+2.96%)
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%)
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.