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 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%)
Jan 03, 2006 8.401 8.477 8.321 8.338 551,194 -0.16(-1.84%)
Dec 30, 2005 8.425 8.501 8.408 8.494 98,932 +0.01(+0.16%)
Dec 29, 2005 8.425 8.532 8.390 8.480 102,681 +0.02(+0.25%)
Dec 28, 2005 8.428 8.463 8.356 8.460 168,156 -0.00(-0.04%)
Dec 27, 2005 8.550 8.581 8.356 8.463 120,276 -0.07(-0.81%)
Dec 23, 2005 8.477 8.598 8.477 8.532 170,463 +0.04(+0.45%)
Dec 22, 2005 8.494 8.525 8.425 8.494 141,908 +0.02(+0.20%)
Dec 21, 2005 8.428 8.494 8.408 8.477 221,804 +0.05(+0.62%)
Dec 20, 2005 8.477 8.494 8.356 8.425 209,113 -0.02(-0.29%)
Dec 19, 2005 8.321 8.491 8.321 8.449 227,573 +0.09(+1.12%)
Dec 16, 2005 8.269 8.494 8.269 8.356 315,833 +0.14(+1.69%)
Dec 15, 2005 8.685 8.685 8.217 8.217 357,656 -0.42(-4.90%)
Dec 14, 2005 8.702 8.737 8.505 8.640 328,812 +0.13(+1.51%)
Dec 13, 2005 8.356 8.754 8.286 8.512 648,395 +0.19(+2.29%)
Dec 12, 2005 8.217 8.442 8.200 8.321 619,264 +0.07(+0.88%)
Dec 09, 2005 8.005 8.248 7.887 8.248 477,643 +0.25(+3.08%)
Dec 08, 2005 8.151 8.200 8.002 8.002 554,367 -0.18(-2.20%)
Dec 07, 2005 8.151 8.238 8.151 8.182 689,064 +0.03(+0.43%)
Dec 06, 2005 8.147 8.286 8.095 8.147 1,087,966 -0.02(-0.21%)
Dec 05, 2005 8.061 8.245 7.870 8.165 1,880,867 +0.17(+2.17%)
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.