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 (%)
May 31, 2006 9.746 9.881 9.690 9.853 97,490 +0.11(+1.17%)
May 30, 2006 9.673 9.742 9.500 9.739 182,289 +0.08(+0.86%)
May 26, 2006 9.663 9.670 9.326 9.656 65,474 +0.02(+0.18%)
May 25, 2006 9.725 9.725 9.569 9.638 64,608 -0.03(-0.32%)
May 24, 2006 9.389 9.725 9.292 9.670 219,208 +0.28(+2.99%)
May 23, 2006 9.292 9.496 9.222 9.389 132,967 +0.06(+0.67%)
May 22, 2006 9.361 9.382 9.222 9.326 175,078 -0.03(-0.37%)
May 19, 2006 9.430 9.496 9.361 9.361 64,608 -0.10(-1.10%)
May 18, 2006 9.430 9.493 9.378 9.465 63,743 +0.03(+0.37%)
May 17, 2006 9.396 9.597 9.357 9.430 175,655 -0.02(-0.18%)
May 16, 2006 9.361 9.659 9.361 9.448 259,012 +0.17(+1.87%)
May 15, 2006 9.507 9.514 9.208 9.274 83,068 -0.19(-1.98%)
May 12, 2006 9.566 9.566 9.403 9.461 91,433 -0.09(-0.98%)
May 11, 2006 9.354 9.735 9.354 9.555 233,341 +0.21(+2.26%)
May 10, 2006 9.188 9.354 9.167 9.344 76,434 +0.07(+0.75%)
May 09, 2006 9.344 9.357 9.222 9.274 57,686 -0.07(-0.74%)
May 08, 2006 9.326 9.361 9.274 9.344 73,261 -0.00(-0.04%)
May 05, 2006 9.309 9.361 9.274 9.347 55,090 +0.02(+0.22%)
May 04, 2006 9.378 9.448 9.292 9.326 101,528 -0.05(-0.55%)
May 03, 2006 9.285 9.448 9.188 9.378 78,453 -0.07(-0.73%)
May 02, 2006 9.475 9.482 9.361 9.448 55,955 -0.03(-0.29%)
May 01, 2006 9.479 9.482 9.434 9.475 58,551 -0.00(-0.04%)
Apr 28, 2006 9.326 9.479 9.326 9.479 37,496 +0.13(+1.37%)
Apr 27, 2006 9.340 9.413 9.257 9.351 63,743 -0.01(-0.07%)
Apr 26, 2006 9.413 9.441 9.323 9.357 23,074 -0.04(-0.41%)
Apr 25, 2006 9.448 9.448 9.378 9.396 117,968 -0.05(-0.51%)
Apr 24, 2006 9.413 9.448 9.378 9.444 64,320 +0.08(+0.85%)
Apr 21, 2006 9.344 9.378 9.292 9.364 89,125 +0.05(+0.48%)
Apr 20, 2006 9.274 9.319 9.101 9.319 199,306 +0.03(+0.30%)
Apr 19, 2006 9.188 9.330 9.167 9.292 102,681 +0.07(+0.75%)
Apr 18, 2006 9.153 9.229 9.143 9.222 64,897 +0.07(+0.76%)
Apr 17, 2006 9.167 9.208 9.111 9.153 116,815 -0.08(-0.90%)
Apr 13, 2006 9.326 9.299 9.014 9.236 180,270 -0.09(-0.97%)
Apr 12, 2006 9.413 9.465 9.257 9.326 190,653 -0.14(-1.47%)
Apr 11, 2006 9.524 9.541 9.465 9.465 115,949 -0.03(-0.36%)
Apr 10, 2006 9.569 9.569 9.500 9.500 85,952 -0.07(-0.72%)
Apr 07, 2006 9.569 9.604 9.538 9.569 130,948 +0.02(+0.20%)
Apr 06, 2006 9.586 9.621 9.534 9.550 38,073 +0.02(+0.23%)
Apr 05, 2006 9.586 9.586 9.507 9.527 17,594 -0.03(-0.33%)
Apr 04, 2006 9.600 9.604 9.448 9.559 38,073 -0.03(-0.29%)
Apr 03, 2006 9.534 9.586 9.500 9.586 56,244 +0.07(+0.73%)
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%)
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.