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 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%)
Jan 01, 2009 2.989 3.321 2.982 3.259 0 +0.00(+0.00%)
Dec 31, 2008 2.989 3.321 2.982 3.259 489,299 +0.23(+7.43%)
Dec 30, 2008 3.183 3.238 2.898 3.034 597,349 -0.14(-4.48%)
Dec 29, 2008 3.585 3.727 3.176 3.176 536,963 -0.41(-11.50%)
Dec 26, 2008 3.519 3.717 3.495 3.588 289,790 +0.07(+1.97%)
Dec 24, 2008 3.467 3.561 3.346 3.519 459,256 +0.01(+0.30%)
Dec 23, 2008 3.536 3.637 3.450 3.509 542,818 -0.02(-0.59%)
Dec 22, 2008 3.415 3.575 3.318 3.529 530,519 +0.12(+3.46%)
Dec 19, 2008 3.346 3.505 3.294 3.412 443,003 +0.07(+1.97%)
Dec 18, 2008 3.450 3.467 3.332 3.346 488,578 -0.12(-3.60%)
Dec 17, 2008 3.380 3.595 3.366 3.470 615,860 +0.09(+2.67%)
Dec 16, 2008 3.384 3.595 3.335 3.380 731,741 +0.06(+1.67%)
Dec 15, 2008 3.592 3.640 3.301 3.325 507,436 -0.18(-5.05%)
Dec 12, 2008 3.488 3.630 3.453 3.502 608,393 -0.10(-2.70%)
Dec 11, 2008 3.713 3.887 3.505 3.599 408,094 -0.12(-3.26%)
Dec 10, 2008 3.633 4.205 3.536 3.720 781,002 +0.24(+6.98%)
Dec 09, 2008 3.034 3.477 3.034 3.477 1,112,400 +0.46(+15.29%)
Dec 08, 2008 2.774 3.179 2.704 3.016 1,174,346 +0.49(+19.18%)
Dec 05, 2008 2.385 2.548 2.375 2.531 343,107 +0.05(+2.10%)
Dec 04, 2008 2.486 2.576 2.451 2.479 323,799 -0.05(-2.05%)
Dec 03, 2008 2.462 2.552 2.375 2.531 385,371 +0.07(+2.96%)
Dec 02, 2008 2.434 2.593 2.392 2.458 642,990 +0.08(+3.50%)
Dec 01, 2008 2.767 2.787 2.375 2.375 610,446 -0.47(-16.67%)
Nov 28, 2008 2.895 2.947 2.711 2.850 187,509 +0.11(+4.18%)
Nov 26, 2008 2.444 2.888 2.385 2.735 765,617 +0.27(+11.13%)
Nov 25, 2008 2.600 2.635 2.375 2.462 829,101 -0.09(-3.53%)
Nov 24, 2008 2.080 2.652 2.028 2.552 690,867 +0.56(+28.00%)
Nov 21, 2008 2.150 2.167 1.824 1.994 1,106,596 -0.17(-7.70%)
Nov 20, 2008 2.635 2.635 2.108 2.160 793,223 -0.46(-17.48%)
Nov 19, 2008 3.048 3.072 2.330 2.618 662,618 -0.45(-14.79%)
Nov 18, 2008 3.061 3.155 2.947 3.072 540,579 +0.02(+0.68%)
Nov 17, 2008 3.242 3.304 3.013 3.051 443,268 -0.16(-5.07%)
Nov 14, 2008 3.197 3.290 3.013 3.214 617,663 +0.02(+0.54%)
Nov 13, 2008 3.228 3.252 2.947 3.197 752,473 +0.01(+0.44%)
Nov 12, 2008 3.224 3.328 3.086 3.183 923,272 -0.01(-0.22%)
Nov 11, 2008 3.658 3.776 3.054 3.190 1,280,757 -0.42(-11.62%)
Nov 10, 2008 4.022 4.046 3.505 3.609 837,962 -0.22(-5.71%)
Nov 07, 2008 4.400 4.466 3.679 3.828 622,693 -0.48(-11.11%)
Nov 06, 2008 4.767 4.767 4.219 4.306 609,971 -0.49(-10.26%)
Nov 05, 2008 5.149 5.149 4.784 4.798 227,117 -0.49(-9.31%)
Nov 04, 2008 5.478 5.478 5.270 5.291 524,009 +0.02(+0.46%)
Nov 03, 2008 5.246 5.374 5.183 5.266 370,528 +0.03(+0.53%)
Oct 31, 2008 5.180 5.315 4.993 5.239 352,969 +0.06(+1.21%)
Oct 30, 2008 5.225 5.447 5.076 5.176 388,253 +0.02(+0.47%)
Oct 29, 2008 5.391 5.665 5.131 5.152 723,884 -0.14(-2.56%)
Oct 28, 2008 5.578 5.821 5.239 5.287 446,253 -0.22(-3.97%)
Oct 27, 2008 5.523 5.634 5.422 5.506 278,983 -0.10(-1.79%)
Oct 24, 2008 5.374 5.773 5.201 5.606 527,384 -0.12(-2.12%)
Oct 23, 2008 5.658 5.842 5.422 5.728 428,348 +0.08(+1.35%)
Oct 22, 2008 5.814 6.012 5.603 5.651 1,060,499 -0.22(-3.78%)
Oct 21, 2008 5.821 6.015 5.752 5.873 723,688 +0.05(+0.83%)
Oct 20, 2008 5.710 5.963 5.669 5.825 835,046 +0.34(+6.26%)
Oct 17, 2008 5.450 5.880 5.291 5.481 732,615 -0.07(-1.25%)
Oct 16, 2008 5.516 5.637 5.202 5.551 873,257 +0.06(+1.07%)
Oct 15, 2008 5.454 5.734 5.374 5.492 741,473 -0.17(-3.00%)
Oct 14, 2008 5.658 6.050 5.492 5.662 1,024,433 +0.46(+8.87%)
Oct 13, 2008 4.736 5.374 4.736 5.201 750,186 +0.69(+15.38%)
Oct 10, 2008 4.167 4.680 3.620 4.507 1,065,016 -0.07(-1.52%)
Oct 09, 2008 4.913 4.993 4.441 4.576 789,502 -0.14(-2.94%)
Oct 08, 2008 4.680 4.732 4.119 4.715 1,122,212 +0.00(+0.07%)
Oct 07, 2008 5.166 5.308 4.583 4.712 716,838 -0.42(-8.11%)
Oct 06, 2008 5.634 5.634 4.941 5.128 1,010,704 -0.53(-9.33%)
Oct 03, 2008 5.634 5.780 5.509 5.655 1,095,895 +0.01(+0.26%)
Oct 02, 2008 5.748 5.894 5.641 5.641 588,753 -0.14(-2.46%)
Oct 01, 2008 5.894 5.932 5.599 5.783 384,405 -0.08(-1.42%)
Sep 30, 2008 6.327 6.327 5.814 5.866 383,641 -0.16(-2.70%)
Sep 29, 2008 6.813 6.813 5.721 6.029 417,208 -0.80(-11.73%)
Sep 26, 2008 6.761 6.868 6.698 6.830 0 +0.05(+0.72%)
Sep 25, 2008 6.716 6.934 6.716 6.781 203,578 +0.02(+0.26%)
Sep 24, 2008 6.934 6.934 6.622 6.764 269,915 -0.17(-2.50%)
Sep 23, 2008 7.125 7.177 6.934 6.938 281,622 -0.30(-4.17%)
Sep 22, 2008 7.107 7.496 7.107 7.239 181,323 +0.04(+0.58%)
Sep 19, 2008 8.397 8.397 7.007 7.198 0 +0.41(+5.97%)
Sep 18, 2008 6.650 7.007 6.546 6.792 613,135 +0.19(+2.94%)
Sep 17, 2008 6.761 6.827 6.463 6.598 716,584 -0.18(-2.71%)
Sep 16, 2008 6.896 6.915 6.570 6.781 386,655 -0.23(-3.31%)
Sep 15, 2008 7.627 7.679 6.879 7.014 339,856 -0.80(-10.21%)
Sep 12, 2008 7.614 7.985 7.537 7.811 488,889 +0.18(+2.32%)
Sep 11, 2008 7.565 7.787 7.430 7.634 199,171 -0.06(-0.81%)
Sep 10, 2008 7.790 7.891 7.582 7.697 382,694 -0.10(-1.33%)
Sep 09, 2008 8.147 8.175 7.738 7.801 306,349 -0.35(-4.30%)
Sep 08, 2008 8.470 8.470 8.147 8.151 237,916 -0.12(-1.43%)
Sep 05, 2008 8.487 8.668 8.158 8.269 0 -0.19(-2.25%)
Sep 04, 2008 8.432 8.668 8.352 8.460 447,817 +0.03(+0.33%)
Sep 03, 2008 8.494 8.605 8.432 8.432 499,585 -0.03(-0.37%)
Sep 02, 2008 8.494 8.550 8.321 8.463 522,555 -0.03(-0.37%)
Aug 29, 2008 8.525 8.539 8.460 8.494 201,787 -0.03(-0.37%)
Aug 28, 2008 8.668 8.740 8.518 8.525 412,974 -0.02(-0.28%)
Aug 27, 2008 8.664 8.668 8.210 8.550 251,325 +0.23(+2.75%)
Aug 26, 2008 8.234 8.321 8.200 8.321 278,573 +0.09(+1.14%)
Aug 25, 2008 8.321 8.373 8.151 8.227 270,924 -0.10(-1.25%)
Aug 22, 2008 8.317 8.425 8.317 8.331 170,625 +0.00(+0.04%)
Aug 21, 2008 8.196 8.404 8.085 8.328 297,930 +0.17(+2.08%)
Aug 20, 2008 8.345 8.383 8.054 8.158 714,051 -0.20(-2.37%)
Aug 19, 2008 8.321 8.390 8.293 8.356 331,988 -0.02(-0.29%)
Aug 18, 2008 8.671 8.830 8.366 8.380 351,154 -0.36(-4.09%)
Aug 15, 2008 8.706 8.744 8.647 8.737 0 +0.08(+0.88%)
Aug 14, 2008 8.512 9.021 8.512 8.661 373,534 +0.17(+1.96%)
Aug 13, 2008 8.539 8.539 8.338 8.494 596,391 +0.02(+0.20%)
Aug 12, 2008 8.737 8.824 8.262 8.477 1,687,101 -0.31(-3.55%)
Aug 11, 2008 9.073 9.073 8.480 8.789 814,434 -0.48(-5.16%)
Aug 08, 2008 9.500 10.14 9.160 9.267 530,721 -0.24(-2.52%)
Aug 07, 2008 9.808 9.985 9.461 9.507 186,281 -0.23(-2.39%)
Aug 06, 2008 9.826 10.25 9.666 9.739 372,132 -0.17(-1.75%)
Aug 05, 2008 9.950 10.36 9.770 9.912 283,970 -0.31(-3.05%)
Aug 04, 2008 10.23 10.44 10.04 10.22 219,422 -0.06(-0.55%)
Aug 01, 2008 10.47 10.71 10.21 10.28 203,745 -0.19(-1.84%)
Jul 31, 2008 10.44 10.79 10.42 10.47 275,199 +0.03(+0.30%)
Jul 30, 2008 10.15 10.48 10.07 10.44 176,229 +0.32(+3.15%)
Jul 29, 2008 10.12 10.13 9.943 10.12 65,165 +0.06(+0.59%)
Jul 28, 2008 9.846 10.12 9.819 10.06 99,119 +0.26(+2.62%)
Jul 25, 2008 9.860 10.07 9.749 9.808 158,107 -0.01(-0.11%)
Jul 24, 2008 9.898 9.964 9.732 9.819 205,986 -0.06(-0.60%)
Jul 23, 2008 9.853 10.27 9.780 9.878 288,614 -0.02(-0.25%)
Jul 22, 2008 9.805 10.08 9.722 9.902 203,059 +0.06(+0.63%)
Jul 21, 2008 9.396 9.846 9.375 9.839 235,600 +0.45(+4.84%)
Jul 18, 2008 9.708 9.708 9.295 9.385 319,842 -0.26(-2.66%)
Jul 17, 2008 9.725 9.995 9.527 9.642 294,076 -0.12(-1.21%)
Jul 16, 2008 9.621 9.774 9.437 9.760 299,681 +0.05(+0.54%)
Jul 15, 2008 9.968 10.04 9.503 9.708 407,165 -0.29(-2.95%)
Jul 14, 2008 10.02 10.21 9.919 10.00 338,250 +0.00(+0.00%)
Jul 11, 2008 9.992 10.23 9.943 10.00 330,436 -0.03(-0.35%)
Jul 10, 2008 9.780 10.11 9.673 10.04 244,057 +0.26(+2.66%)
Jul 09, 2008 9.645 9.982 9.645 9.777 368,247 +0.17(+1.81%)
Jul 08, 2008 9.621 9.676 9.472 9.604 292,750 -0.08(-0.79%)
Jul 07, 2008 9.992 9.992 9.448 9.680 514,208 -0.37(-3.72%)
Jul 04, 2008 10.18 10.18 9.874 10.05 199,344 +0.00(+0.00%)
Jul 03, 2008 10.18 10.18 9.874 10.05 199,344 -0.09(-0.89%)
Jul 02, 2008 10.16 10.23 10.09 10.14 141,046 +0.00(+0.03%)
Jul 01, 2008 10.21 10.24 10.05 10.14 280,145 +0.00(+0.00%)
Jun 30, 2008 10.26 10.30 10.06 10.14 158,732 -0.09(-0.85%)
Jun 27, 2008 10.29 10.41 10.23 10.23 160,558 -0.16(-1.57%)
Jun 26, 2008 10.40 10.53 10.29 10.39 368,910 -0.07(-0.70%)
Jun 25, 2008 10.54 10.58 10.38 10.46 380,632 -0.12(-1.15%)
Jun 24, 2008 10.57 10.58 10.36 10.58 276,148 +0.00(+0.03%)
Jun 23, 2008 10.47 10.60 10.35 10.58 244,734 +0.20(+1.90%)
Jun 20, 2008 10.48 10.49 10.36 10.38 253,627 -0.11(-1.02%)
Jun 19, 2008 10.75 10.80 10.44 10.49 299,159 -0.26(-2.39%)
Jun 18, 2008 10.97 10.97 10.74 10.75 402,971 -0.16(-1.46%)
Jun 17, 2008 10.84 11.09 10.78 10.91 213,359 +0.01(+0.13%)
Jun 16, 2008 10.87 11.01 10.71 10.89 175,744 +0.03(+0.29%)
Jun 13, 2008 10.85 10.87 10.74 10.86 116,538 +0.10(+0.90%)
Jun 12, 2008 10.80 10.83 10.75 10.77 126,991 +0.01(+0.13%)
Jun 11, 2008 10.72 11.00 10.72 10.75 183,564 +0.00(+0.00%)
Jun 10, 2008 10.74 11.01 10.66 10.75 282,306 -0.14(-1.31%)
Jun 09, 2008 11.00 11.00 10.64 10.89 256,246 -0.01(-0.10%)
Jun 06, 2008 10.89 11.02 10.88 10.90 232,603 -0.02(-0.19%)
Jun 05, 2008 10.89 10.94 10.85 10.92 229,695 +0.02(+0.19%)
Jun 04, 2008 10.89 10.98 10.80 10.90 230,520 -0.01(-0.13%)
Jun 03, 2008 10.92 10.92 10.86 10.92 267,561 -0.00(-0.03%)
Jun 02, 2008 10.79 10.99 10.71 10.92 491,670 +0.15(+1.35%)
May 30, 2008 10.52 10.85 10.49 10.78 280,085 +0.30(+2.85%)
May 29, 2008 10.56 10.69 10.47 10.48 223,797 -0.00(-0.03%)
May 28, 2008 10.60 10.67 10.48 10.48 204,622 -0.12(-1.11%)
May 27, 2008 10.56 10.82 10.49 10.60 439,319 +0.13(+1.23%)
May 26, 2008 10.61 10.65 10.40 10.47 0 +0.00(+0.00%)
May 23, 2008 10.61 10.65 10.40 10.47 178,851 -0.05(-0.49%)
May 22, 2008 10.46 10.65 10.37 10.52 250,561 +0.16(+1.54%)
May 21, 2008 10.68 10.68 10.36 10.36 379,401 -0.26(-2.45%)
May 20, 2008 10.72 10.78 10.61 10.62 234,942 -0.12(-1.16%)
May 19, 2008 10.80 10.98 10.72 10.75 531,107 +0.03(+0.32%)
May 16, 2008 10.69 10.83 10.69 10.71 297,393 -0.04(-0.35%)
May 15, 2008 10.84 10.85 10.58 10.75 250,921 -0.02(-0.16%)
May 14, 2008 10.70 10.86 10.65 10.77 312,438 -0.01(-0.13%)
May 13, 2008 10.75 10.89 10.56 10.78 561,661 +0.01(+0.10%)
May 12, 2008 10.62 10.82 10.60 10.77 587,577 +0.17(+1.60%)
May 09, 2008 10.62 10.62 10.47 10.60 308,440 +0.02(+0.23%)
May 08, 2008 10.16 10.61 10.13 10.58 440,156 +0.14(+1.29%)
May 07, 2008 10.58 10.64 10.30 10.44 316,289 -0.08(-0.72%)
May 06, 2008 10.37 10.53 10.30 10.52 229,061 -0.02(-0.17%)
May 05, 2008 10.51 10.54 10.33 10.54 411,659 +0.11(+1.10%)
May 02, 2008 10.54 10.54 10.31 10.42 171,726 +0.02(+0.23%)
May 01, 2008 10.44 10.45 10.19 10.40 480,966 +0.01(+0.13%)
Apr 30, 2008 10.35 10.46 10.24 10.38 433,510 +0.14(+1.35%)
Apr 29, 2008 10.23 10.26 9.992 10.24 518,191 -0.02(-0.20%)
Apr 28, 2008 10.36 10.44 10.27 10.27 530,369 -0.06(-0.60%)
Apr 25, 2008 9.968 10.36 9.964 10.33 341,071 +0.28(+2.79%)
Apr 24, 2008 10.16 10.19 9.975 10.05 313,837 -0.34(-3.27%)
Apr 23, 2008 10.35 10.41 10.08 10.39 428,789 +0.06(+0.57%)
Apr 22, 2008 10.24 10.39 10.14 10.33 484,589 +0.09(+0.85%)
Apr 21, 2008 10.44 10.51 10.21 10.24 517,320 -0.25(-2.35%)
Apr 18, 2008 10.35 10.55 10.06 10.49 568,341 +0.20(+1.95%)
Apr 17, 2008 10.52 10.52 10.25 10.29 395,238 -0.14(-1.30%)
Apr 16, 2008 10.39 10.46 10.25 10.42 441,685 -0.01(-0.07%)
Apr 15, 2008 10.43 10.50 10.23 10.43 342,597 +0.01(+0.13%)
Apr 14, 2008 10.23 10.57 10.19 10.41 679,362 +0.13(+1.25%)
Apr 11, 2008 10.56 10.56 10.17 10.29 420,245 -0.28(-2.69%)
Apr 10, 2008 10.49 10.66 10.23 10.57 456,579 +0.07(+0.63%)
Apr 09, 2008 10.59 10.64 10.43 10.51 415,282 -0.04(-0.39%)
Apr 08, 2008 10.40 10.63 10.35 10.55 528,768 -0.03(-0.26%)
Apr 07, 2008 10.66 10.81 10.56 10.57 592,947 -0.09(-0.84%)
Apr 04, 2008 10.54 10.70 10.49 10.66 430,992 +0.08(+0.75%)
Apr 03, 2008 10.46 10.63 10.33 10.58 299,969 +0.12(+1.13%)
Apr 02, 2008 10.19 10.49 10.09 10.47 472,181 +0.32(+3.14%)
Apr 01, 2008 10.05 10.31 9.968 10.15 1,111,329 +0.09(+0.93%)
Mar 31, 2008 10.08 10.14 9.919 10.05 439,354 -0.07(-0.72%)
Mar 28, 2008 10.23 10.29 10.04 10.13 180,206 -0.15(-1.42%)
Mar 27, 2008 10.30 10.39 9.988 10.27 374,933 -0.06(-0.57%)
Mar 26, 2008 9.853 10.39 9.853 10.33 593,016 +0.53(+5.41%)
Mar 25, 2008 9.846 9.992 9.708 9.801 377,557 -0.15(-1.50%)
Mar 24, 2008 9.777 10.12 9.711 9.950 454,569 +0.17(+1.77%)
Mar 21, 2008 9.621 9.777 9.413 9.777 612,512 +0.00(+0.00%)
Mar 20, 2008 9.621 9.777 9.413 9.777 612,512 +0.15(+1.55%)
Mar 19, 2008 9.489 9.628 8.844 9.628 1,613,251 +0.14(+1.46%)
Mar 18, 2008 9.548 9.722 9.361 9.489 1,087,591 -0.06(-0.62%)
Mar 17, 2008 9.624 10.05 9.337 9.548 1,480,379 -0.73(-7.08%)
Mar 14, 2008 10.57 10.57 10.05 10.28 821,455 -0.12(-1.20%)
Mar 13, 2008 10.40 10.52 9.843 10.40 1,917,524 -0.35(-3.26%)
Mar 12, 2008 11.18 11.19 10.75 10.75 8,186,552 -0.93(-7.98%)
Mar 11, 2008 11.83 11.88 11.66 11.68 135,563 -0.06(-0.47%)
Mar 10, 2008 11.87 11.92 11.68 11.74 153,446 +0.06(+0.48%)
Mar 07, 2008 12.05 12.41 11.58 11.68 149,119 -0.22(-1.86%)
Mar 06, 2008 12.47 12.59 11.85 11.91 168,444 -0.40(-3.21%)
Mar 05, 2008 12.48 12.53 12.27 12.30 73,261 -0.07(-0.56%)
Mar 04, 2008 12.43 12.53 12.36 12.37 151,426 -0.06(-0.45%)
Mar 03, 2008 12.83 12.83 12.39 12.43 159,791 -0.15(-1.16%)
Feb 29, 2008 12.09 12.91 11.46 12.57 179,981 -0.05(-0.38%)
Feb 28, 2008 12.48 12.69 12.48 12.62 125,468 +0.18(+1.48%)
Feb 27, 2008 12.48 12.54 12.41 12.44 139,889 -0.08(-0.64%)
Feb 26, 2008 12.44 12.60 12.26 12.52 615,803 +0.08(+0.61%)
Feb 25, 2008 12.24 12.45 12.24 12.44 81,626 +0.24(+1.93%)
Feb 22, 2008 12.81 12.81 12.20 12.20 104,124 -0.09(-0.71%)
Feb 21, 2008 12.83 13.14 12.17 12.29 232,188 -0.19(-1.53%)
Feb 20, 2008 12.55 12.62 12.42 12.48 115,372 -0.02(-0.17%)
Feb 19, 2008 12.49 12.62 12.48 12.50 57,974 +0.02(+0.14%)
Feb 18, 2008 12.80 12.90 12.46 12.48 0 +0.00(+0.00%)
Feb 15, 2008 12.80 12.90 12.46 12.48 71,531 -0.28(-2.17%)
Feb 14, 2008 13.04 13.04 12.70 12.76 67,493 -0.09(-0.70%)
Feb 13, 2008 13.30 13.30 12.82 12.85 72,007 -0.42(-3.14%)
Feb 12, 2008 13.11 13.35 13.11 13.27 25,958 +0.16(+1.24%)
Feb 11, 2008 13.20 13.26 13.11 13.11 21,055 -0.05(-0.34%)
Feb 08, 2008 13.12 13.21 13.09 13.15 23,363 +0.07(+0.53%)
Feb 07, 2008 13.13 13.17 13.07 13.08 25,670 -0.12(-0.92%)
Feb 06, 2008 13.35 13.43 13.16 13.20 44,995 -0.13(-0.96%)
Feb 05, 2008 13.35 13.48 13.26 13.33 51,917 -0.19(-1.41%)
Feb 04, 2008 13.63 13.77 13.52 13.52 55,379 -0.05(-0.36%)
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.