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%)
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.