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 (%)
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%)
Aug 01, 2006 9.936 9.957 9.846 9.957 68,935 +0.06(+0.60%)
Jul 31, 2006 9.725 9.898 9.725 9.898 42,111 +0.12(+1.24%)
Jul 28, 2006 9.704 9.857 9.704 9.777 68,935 +0.10(+1.08%)
Jul 27, 2006 9.708 9.715 9.624 9.673 47,302 -0.03(-0.36%)
Jul 26, 2006 9.760 9.760 9.666 9.708 106,143 -0.00(-0.04%)
Jul 25, 2006 9.708 9.812 9.638 9.711 15,575 +0.04(+0.39%)
Jul 24, 2006 9.663 9.708 9.586 9.673 59,417 -0.01(-0.14%)
Jul 21, 2006 9.621 9.791 9.489 9.687 56,244 +0.04(+0.43%)
Jul 20, 2006 9.708 9.708 9.624 9.645 17,882 -0.10(-1.00%)
Jul 19, 2006 9.708 9.815 9.708 9.742 49,610 +0.01(+0.07%)
Jul 18, 2006 9.708 9.760 9.687 9.735 21,343 -0.01(-0.11%)
Jul 17, 2006 9.725 9.760 9.666 9.746 23,651 +0.04(+0.39%)
Jul 14, 2006 9.794 9.794 9.673 9.708 56,532 -0.09(-0.92%)
Jul 13, 2006 9.947 9.947 9.697 9.798 47,591 -0.17(-1.70%)
Jul 12, 2006 9.985 10.02 9.940 9.968 55,090 -0.07(-0.66%)
Jul 11, 2006 9.881 10.03 9.794 10.03 238,533 +0.15(+1.54%)
Jul 10, 2006 9.777 9.933 9.760 9.881 86,818 +0.11(+1.10%)
Jul 07, 2006 9.798 9.808 9.725 9.774 10,095 -0.07(-0.67%)
Jul 06, 2006 9.812 9.846 9.725 9.839 60,859 +0.01(+0.11%)
Jul 05, 2006 9.794 9.832 9.728 9.829 39,226 +0.03(+0.32%)
Jul 03, 2006 9.742 9.798 9.708 9.798 10,671 +0.02(+0.21%)
Jun 30, 2006 9.708 9.812 9.676 9.777 66,051 +0.05(+0.46%)
Jun 29, 2006 9.728 9.860 9.676 9.732 59,993 -0.11(-1.16%)
Jun 28, 2006 9.812 9.943 9.697 9.846 82,780 -0.02(-0.21%)
Jun 27, 2006 10.12 10.14 9.867 9.867 74,703 -0.26(-2.53%)
Jun 26, 2006 10.19 10.22 10.05 10.12 78,453 -0.05(-0.51%)
Jun 23, 2006 9.832 10.18 9.777 10.18 96,913 +0.36(+3.67%)
Jun 22, 2006 9.798 9.839 9.708 9.815 75,857 +0.01(+0.07%)
Jun 21, 2006 9.815 9.881 9.794 9.808 52,206 -0.02(-0.18%)
Jun 20, 2006 9.742 9.881 9.697 9.826 52,206 +0.11(+1.14%)
Jun 19, 2006 9.874 9.950 9.711 9.715 105,854 -0.11(-1.16%)
Jun 16, 2006 9.621 9.864 9.621 9.829 89,990 +0.18(+1.83%)
Jun 15, 2006 9.742 9.774 9.600 9.652 109,604 -0.01(-0.07%)
Jun 14, 2006 9.680 9.680 9.500 9.659 57,109 -0.00(-0.04%)
Jun 13, 2006 9.687 9.780 9.534 9.663 191,807 -0.04(-0.43%)
Jun 12, 2006 9.753 9.753 9.638 9.704 104,412 -0.02(-0.21%)
Jun 09, 2006 9.867 9.936 9.676 9.725 103,547 -0.11(-1.09%)
Jun 08, 2006 9.888 9.898 9.735 9.832 130,082 -0.08(-0.84%)
Jun 07, 2006 9.992 9.992 9.812 9.916 94,605 -0.08(-0.76%)
Jun 06, 2006 10.09 10.12 9.933 9.992 255,551 -0.10(-1.00%)
Jun 05, 2006 10.24 10.31 10.09 10.09 132,678 -0.10(-0.99%)
Jun 02, 2006 10.03 10.28 10.03 10.19 183,442 +0.21(+2.12%)
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.