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 (%)
Oct 31, 2006 11.05 11.07 10.75 10.87 161,233 -0.22(-2.00%)
Oct 30, 2006 11.12 11.13 11.04 11.09 26,824 -0.08(-0.71%)
Oct 27, 2006 11.21 11.21 11.06 11.17 97,201 -0.02(-0.15%)
Oct 26, 2006 11.03 11.20 10.98 11.18 117,103 +0.19(+1.73%)
Oct 25, 2006 10.75 11.06 10.73 10.99 409,573 +0.21(+1.96%)
Oct 24, 2006 10.70 10.78 10.57 10.78 44,418 +0.14(+1.30%)
Oct 23, 2006 10.76 10.79 10.63 10.64 64,608 -0.17(-1.54%)
Oct 20, 2006 10.54 10.87 10.51 10.81 119,987 +0.24(+2.23%)
Oct 19, 2006 10.46 10.57 10.37 10.57 159,791 +0.08(+0.76%)
Oct 18, 2006 10.23 10.49 10.04 10.49 229,592 +0.27(+2.61%)
Oct 17, 2006 10.11 10.25 10.02 10.23 201,902 +0.16(+1.55%)
Oct 16, 2006 10.10 10.17 10.02 10.07 217,189 +0.02(+0.17%)
Oct 13, 2006 9.916 10.11 9.916 10.05 359,386 +0.12(+1.19%)
Oct 12, 2006 9.916 10.02 9.916 9.936 291,316 +0.02(+0.21%)
Oct 11, 2006 9.916 9.971 9.895 9.916 284,105 +0.03(+0.35%)
Oct 10, 2006 10.03 10.06 9.850 9.881 538,214 -0.06(-0.63%)
Oct 09, 2006 10.02 10.03 9.916 9.943 39,226 -0.05(-0.52%)
Oct 06, 2006 10.02 10.05 9.916 9.995 39,226 -0.04(-0.41%)
Oct 05, 2006 9.708 10.05 9.659 10.04 165,560 +0.36(+3.73%)
Oct 04, 2006 9.697 9.708 9.642 9.676 64,897 -0.01(-0.11%)
Oct 03, 2006 9.663 9.687 9.569 9.687 33,458 +0.01(+0.14%)
Oct 02, 2006 9.690 9.708 9.663 9.673 47,302 -0.03(-0.36%)
Sep 29, 2006 9.673 9.708 9.673 9.708 98,355 +0.00(+0.00%)
Sep 28, 2006 9.676 9.770 9.659 9.708 63,455 +0.07(+0.72%)
Sep 27, 2006 9.621 9.666 9.500 9.638 72,973 +0.03(+0.36%)
Sep 26, 2006 9.500 9.604 9.500 9.604 110,181 +0.08(+0.80%)
Sep 25, 2006 9.552 9.569 9.465 9.527 146,812 -0.04(-0.43%)
Sep 22, 2006 9.611 9.659 9.555 9.569 60,282 +0.00(+0.00%)
Sep 21, 2006 9.586 9.676 9.534 9.569 169,886 -0.03(-0.36%)
Sep 20, 2006 9.614 9.638 9.590 9.604 74,415 -0.07(-0.75%)
Sep 19, 2006 9.687 9.687 9.611 9.676 13,844 +0.02(+0.25%)
Sep 18, 2006 9.673 9.749 9.621 9.652 69,223 -0.03(-0.32%)
Sep 15, 2006 9.697 9.697 9.604 9.683 91,144 +0.02(+0.22%)
Sep 14, 2006 9.621 9.690 9.621 9.663 156,330 +0.01(+0.14%)
Sep 13, 2006 9.649 9.649 9.583 9.649 160,368 -0.01(-0.11%)
Sep 12, 2006 9.673 9.708 9.642 9.659 143,639 -0.01(-0.14%)
Sep 11, 2006 9.708 9.774 9.659 9.673 205,652 -0.05(-0.53%)
Sep 08, 2006 9.742 9.808 9.722 9.725 39,515 +0.01(+0.07%)
Sep 07, 2006 9.753 9.767 9.659 9.718 65,185 -0.08(-0.78%)
Sep 06, 2006 9.777 9.812 9.683 9.794 102,681 -0.01(-0.14%)
Sep 05, 2006 9.767 9.808 9.708 9.808 106,431 +0.02(+0.21%)
Sep 01, 2006 9.760 9.808 9.697 9.787 76,723 +0.02(+0.21%)
Aug 31, 2006 9.829 9.829 9.711 9.767 76,146 -0.03(-0.28%)
Aug 30, 2006 9.832 9.895 9.794 9.794 146,812 -0.05(-0.53%)
Aug 29, 2006 9.815 9.846 9.794 9.846 50,187 +0.02(+0.18%)
Aug 28, 2006 9.794 9.902 9.794 9.829 38,649 +0.02(+0.18%)
Aug 25, 2006 9.878 9.878 9.777 9.812 42,687 +0.00(+0.04%)
Aug 24, 2006 9.881 9.881 9.732 9.808 70,665 -0.07(-0.74%)
Aug 23, 2006 9.916 9.916 9.794 9.881 56,821 -0.03(-0.35%)
Aug 22, 2006 9.933 9.933 9.829 9.916 55,667 +0.02(+0.18%)
Aug 21, 2006 9.881 9.898 9.798 9.898 42,111 +0.00(+0.00%)
Aug 18, 2006 9.916 9.985 9.794 9.898 53,359 -0.00(-0.04%)
Aug 17, 2006 9.936 10.01 9.881 9.902 185,173 -0.03(-0.28%)
Aug 16, 2006 9.916 10.05 9.902 9.930 79,895 +0.00(+0.00%)
Aug 15, 2006 9.933 9.968 9.888 9.930 59,705 -0.00(-0.03%)
Aug 14, 2006 9.968 9.968 9.888 9.933 45,860 +0.00(+0.00%)
Aug 11, 2006 9.964 9.985 9.933 9.933 71,531 -0.03(-0.31%)
Aug 10, 2006 9.968 9.968 9.916 9.964 28,843 -0.01(-0.07%)
Aug 09, 2006 10.02 10.02 9.930 9.971 25,093 -0.01(-0.07%)
Aug 08, 2006 10.00 10.00 9.867 9.978 117,680 -0.01(-0.14%)
Aug 07, 2006 10.05 10.05 9.992 9.992 40,668 -0.05(-0.45%)
Aug 04, 2006 9.968 10.04 9.933 10.04 94,028 +0.09(+0.91%)
Aug 03, 2006 9.881 9.950 9.864 9.947 91,433 +0.10(+1.02%)
Aug 02, 2006 9.829 9.881 9.760 9.846 71,819 -0.11(-1.11%)
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.