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, 2009 4.819 4.916 4.594 4.885 358,083 +0.24(+5.07%)
Mar 30, 2009 4.549 4.656 4.507 4.649 421,601 -0.20(-4.08%)
Mar 26, 2009 4.878 4.941 4.791 4.847 329,531 +0.06(+1.30%)
Mar 25, 2009 4.715 4.843 4.680 4.784 709,353 +0.11(+2.37%)
Mar 24, 2009 4.615 4.774 4.518 4.674 599,997 +0.00(+0.07%)
Mar 23, 2009 4.653 4.698 4.618 4.670 968,876 +0.19(+4.18%)
Mar 20, 2009 4.573 4.594 4.334 4.483 287,154 -0.09(-1.97%)
Mar 19, 2009 4.542 4.694 4.441 4.573 527,903 +0.04(+0.84%)
Mar 18, 2009 4.507 4.661 4.455 4.535 656,241 -0.03(-0.68%)
Mar 17, 2009 4.566 4.680 4.459 4.566 648,863 +0.04(+0.84%)
Mar 16, 2009 4.285 4.607 4.230 4.528 834,183 +0.36(+8.56%)
Mar 13, 2009 4.160 4.334 4.105 4.171 0 +0.08(+1.95%)
Mar 12, 2009 3.640 4.091 3.630 4.091 736,754 +0.44(+11.95%)
Mar 11, 2009 3.727 3.838 3.640 3.654 516,363 -0.01(-0.28%)
Mar 10, 2009 3.623 3.758 3.540 3.665 646,342 +0.13(+3.63%)
Mar 09, 2009 3.512 3.540 3.450 3.536 821,383 +0.04(+1.09%)
Mar 06, 2009 3.467 3.554 3.408 3.498 0 +0.06(+1.61%)
Mar 05, 2009 3.613 3.675 3.402 3.443 223,145 -0.17(-4.61%)
Mar 04, 2009 3.432 3.706 3.432 3.609 337,898 +0.12(+3.58%)
Mar 02, 2009 3.620 3.630 3.401 3.484 474,926 -0.25(-6.77%)
Feb 27, 2009 3.855 3.862 3.405 3.737 0 +0.17(+4.66%)
Feb 26, 2009 3.193 3.679 2.978 3.571 476,787 +0.39(+12.32%)
Feb 25, 2009 3.138 3.210 3.034 3.179 523,311 +0.12(+3.85%)
Feb 24, 2009 3.127 3.217 2.989 3.061 714,801 -0.07(-2.11%)
Feb 23, 2009 3.540 3.540 3.086 3.127 288,244 -0.32(-9.26%)
Feb 20, 2009 3.477 3.554 3.339 3.446 533,493 -0.11(-3.21%)
Feb 19, 2009 3.679 3.727 3.557 3.561 253,592 -0.08(-2.28%)
Feb 18, 2009 3.533 3.807 3.533 3.644 589,760 +0.13(+3.65%)
Feb 17, 2009 3.689 3.824 3.467 3.516 449,461 -0.31(-7.99%)
Feb 13, 2009 3.422 3.831 3.394 3.821 1,483,165 +0.43(+12.56%)
Feb 12, 2009 3.467 3.505 3.335 3.394 2,463,345 -0.07(-2.10%)
Feb 11, 2009 3.644 3.751 3.422 3.467 916,372 -0.20(-5.39%)
Feb 10, 2009 3.824 3.966 3.613 3.665 758,118 -0.19(-4.95%)
Feb 09, 2009 3.841 3.914 3.755 3.855 1,169,800 +0.01(+0.27%)
Feb 06, 2009 3.911 3.997 3.824 3.845 1,098,131 -0.00(-0.09%)
Feb 05, 2009 3.963 4.043 3.803 3.848 822,118 -0.10(-2.46%)
Feb 04, 2009 4.244 4.244 3.897 3.945 496,219 -0.40(-9.25%)
Feb 03, 2009 4.420 4.476 4.298 4.348 2,073,534 -0.04(-0.95%)
Feb 02, 2009 4.244 4.427 4.091 4.389 959,069 +0.12(+2.84%)
Jan 30, 2009 4.320 4.375 4.056 4.268 0 -0.01(-0.32%)
Jan 29, 2009 4.563 4.653 4.258 4.282 548,309 -0.38(-8.25%)
Jan 28, 2009 4.805 5.062 4.511 4.667 688,880 +0.12(+2.59%)
Jan 27, 2009 4.490 4.622 4.445 4.549 199,491 +0.14(+3.14%)
Jan 26, 2009 4.077 4.459 4.077 4.410 305,770 +0.37(+9.28%)
Jan 23, 2009 3.883 4.188 3.509 4.036 783,177 +0.04(+1.04%)
Jan 22, 2009 4.181 4.226 3.784 3.994 478,722 -0.22(-5.19%)
Jan 21, 2009 3.744 4.226 3.633 4.212 817,558 +0.43(+11.37%)
Jan 20, 2009 4.053 4.053 3.692 3.783 463,995 -0.33(-7.93%)
Jan 16, 2009 4.407 4.410 4.015 4.108 575,439 -0.25(-5.65%)
Jan 15, 2009 4.694 4.694 4.202 4.355 369,677 -0.29(-6.20%)
Jan 14, 2009 4.791 4.791 4.129 4.642 564,020 -0.29(-5.90%)
Jan 13, 2009 4.750 5.221 4.705 4.934 410,277 +0.08(+1.64%)
Jan 12, 2009 4.944 4.968 4.552 4.854 363,113 -0.09(-1.82%)
Jan 09, 2009 4.854 4.979 4.604 4.944 415,408 +0.14(+2.81%)
Jan 08, 2009 4.604 4.847 4.507 4.809 344,177 +0.24(+5.32%)
Jan 07, 2009 4.649 4.687 4.320 4.566 489,885 -0.10(-2.15%)
Jan 06, 2009 4.077 4.680 4.077 4.667 813,535 +0.64(+16.03%)
Jan 05, 2009 3.769 4.472 3.744 4.022 757,331 +0.30(+8.11%)
Jan 02, 2009 3.276 3.817 3.276 3.720 0 +0.46(+14.15%)
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.