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 (%)
Mar 31, 2006 9.621 9.621 9.468 9.517 43,841 -0.10(-1.08%)
Mar 30, 2006 9.611 9.638 9.569 9.621 35,477 +0.00(+0.04%)
Mar 29, 2006 9.638 9.638 9.604 9.618 23,074 -0.00(-0.04%)
Mar 28, 2006 9.604 9.638 9.604 9.621 144,793 +0.02(+0.18%)
Mar 27, 2006 9.645 9.645 9.586 9.604 87,683 -0.04(-0.43%)
Mar 24, 2006 9.656 9.708 9.638 9.645 68,358 -0.06(-0.64%)
Mar 23, 2006 9.500 9.753 9.479 9.708 48,456 +0.17(+1.82%)
Mar 22, 2006 9.364 9.555 9.364 9.534 60,570 +0.15(+1.55%)
Mar 21, 2006 9.396 9.437 9.361 9.389 67,781 -0.06(-0.59%)
Mar 20, 2006 9.500 9.524 9.444 9.444 120,564 -0.09(-0.95%)
Mar 17, 2006 9.534 9.597 9.531 9.534 41,822 -0.02(-0.18%)
Mar 16, 2006 9.541 9.586 9.534 9.552 77,299 -0.04(-0.40%)
Mar 15, 2006 9.631 9.652 9.534 9.590 65,185 -0.08(-0.86%)
Mar 14, 2006 9.673 9.708 9.590 9.673 137,293 -0.02(-0.18%)
Mar 13, 2006 9.697 9.725 9.638 9.690 114,507 +0.04(+0.40%)
Mar 10, 2006 9.534 9.670 9.534 9.652 191,230 +0.14(+1.42%)
Mar 09, 2006 9.409 9.534 9.389 9.517 54,513 +0.12(+1.29%)
Mar 08, 2006 9.361 9.427 9.361 9.396 78,453 +0.02(+0.18%)
Mar 07, 2006 9.489 9.552 9.347 9.378 270,837 -0.09(-0.92%)
Mar 06, 2006 9.500 9.520 9.333 9.465 65,762 -0.05(-0.55%)
Mar 03, 2006 9.638 9.656 9.510 9.517 51,917 -0.05(-0.54%)
Mar 02, 2006 9.631 9.638 9.552 9.569 82,780 -0.10(-1.00%)
Mar 01, 2006 9.552 9.666 9.531 9.666 244,302 +0.13(+1.38%)
Feb 28, 2006 9.621 9.586 9.458 9.534 165,271 -0.09(-0.90%)
Feb 27, 2006 9.673 9.708 9.586 9.621 54,225 -0.07(-0.72%)
Feb 24, 2006 9.735 9.777 9.656 9.690 70,665 -0.01(-0.11%)
Feb 23, 2006 9.621 9.739 9.604 9.701 101,528 +0.08(+0.83%)
Feb 22, 2006 9.621 9.690 9.597 9.621 43,553 +0.07(+0.69%)
Feb 21, 2006 9.465 9.642 9.465 9.555 94,894 +0.16(+1.66%)
Feb 17, 2006 9.430 9.517 9.396 9.399 190,365 +0.03(+0.33%)
Feb 16, 2006 9.500 9.500 9.136 9.368 213,151 -0.13(-1.39%)
Feb 15, 2006 9.465 9.552 9.434 9.500 177,097 +0.02(+0.22%)
Feb 14, 2006 9.534 9.545 9.309 9.479 266,799 -0.00(-0.04%)
Feb 13, 2006 9.517 9.569 9.465 9.482 195,845 -0.03(-0.36%)
Feb 10, 2006 9.690 9.690 9.448 9.517 336,023 +0.05(+0.55%)
Feb 09, 2006 9.531 9.531 9.437 9.465 251,224 -0.04(-0.40%)
Feb 08, 2006 9.534 9.545 9.465 9.503 274,587 -0.03(-0.33%)
Feb 07, 2006 9.708 9.708 9.479 9.534 204,210 -0.13(-1.36%)
Feb 06, 2006 9.569 9.742 9.534 9.666 194,691 +0.08(+0.87%)
Feb 03, 2006 9.760 9.760 9.534 9.583 140,178 -0.12(-1.29%)
Feb 02, 2006 9.638 9.812 9.638 9.708 235,072 -0.09(-0.88%)
Feb 01, 2006 9.638 9.794 9.534 9.794 207,959 +0.16(+1.62%)
Jan 31, 2006 9.527 9.652 9.430 9.638 197,864 +0.08(+0.80%)
Jan 30, 2006 9.638 9.638 9.493 9.562 116,238 -0.02(-0.25%)
Jan 27, 2006 9.482 9.621 9.465 9.586 139,601 +0.16(+1.65%)
Jan 26, 2006 9.448 9.458 9.368 9.430 284,105 +0.02(+0.18%)
Jan 25, 2006 9.351 9.534 9.278 9.413 307,180 +0.00(+0.00%)
Jan 24, 2006 9.326 9.413 9.247 9.413 158,060 +0.14(+1.50%)
Jan 23, 2006 9.222 9.361 9.118 9.274 381,019 +0.03(+0.38%)
Jan 20, 2006 9.014 9.240 8.997 9.240 259,877 +0.21(+2.30%)
Jan 19, 2006 9.056 9.084 8.962 9.032 139,024 -0.05(-0.57%)
Jan 18, 2006 8.945 9.084 8.893 9.084 166,713 +0.03(+0.31%)
Jan 17, 2006 8.980 9.101 8.928 9.056 340,350 +0.08(+0.85%)
Jan 13, 2006 8.924 9.035 8.841 8.980 216,035 +0.07(+0.74%)
Jan 12, 2006 8.941 8.997 8.858 8.914 435,244 -0.01(-0.16%)
Jan 11, 2006 8.844 8.997 8.844 8.928 551,194 +0.09(+1.02%)
Jan 10, 2006 8.941 8.945 8.806 8.837 279,779 -0.08(-0.89%)
Jan 09, 2006 8.841 8.997 8.834 8.917 652,722 +0.19(+2.19%)
Jan 06, 2006 8.518 8.750 8.512 8.726 218,343 +0.21(+2.44%)
Jan 05, 2006 8.414 8.605 8.356 8.518 382,172 +0.10(+1.24%)
Jan 04, 2006 8.338 8.453 8.338 8.414 651,568 +0.08(+0.91%)
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.