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 (%)
Apr 30, 2009 5.415 5.443 5.149 5.166 792,173 -0.18(-3.37%)
Apr 29, 2009 5.301 5.374 5.201 5.346 991,197 +0.11(+2.05%)
Apr 28, 2009 5.256 5.259 5.114 5.239 482,074 -0.01(-0.26%)
Apr 27, 2009 5.152 5.370 5.135 5.253 597,225 +0.05(+1.00%)
Apr 24, 2009 5.176 5.280 5.128 5.201 248,703 +0.01(+0.27%)
Apr 23, 2009 5.197 5.201 5.131 5.187 162,537 +0.01(+0.27%)
Apr 22, 2009 5.103 5.284 5.100 5.173 207,325 +0.04(+0.81%)
Apr 21, 2009 5.218 5.252 5.076 5.131 334,800 -0.12(-2.31%)
Apr 20, 2009 5.461 5.509 5.228 5.253 336,387 -0.23(-4.11%)
Apr 17, 2009 5.329 5.617 5.329 5.478 541,254 +0.14(+2.60%)
Apr 16, 2009 5.291 5.374 5.218 5.339 374,592 +0.10(+1.92%)
Apr 15, 2009 5.388 5.388 4.941 5.239 365,582 +0.00(+0.07%)
Apr 14, 2009 5.287 5.444 5.159 5.235 454,918 -0.05(-0.92%)
Apr 13, 2009 5.259 5.412 5.253 5.284 275,643 +0.07(+1.40%)
Apr 09, 2009 5.131 5.284 5.093 5.211 296,995 +0.23(+4.52%)
Apr 08, 2009 5.034 5.097 4.941 4.986 305,403 -0.08(-1.51%)
Apr 07, 2009 5.194 5.301 5.058 5.062 160,887 -0.18(-3.50%)
Apr 06, 2009 5.346 5.346 5.180 5.246 359,874 -0.12(-2.32%)
Apr 03, 2009 5.114 5.374 4.989 5.370 303,237 +0.20(+3.96%)
Apr 02, 2009 5.055 5.259 4.996 5.166 592,855 +0.24(+4.93%)
Apr 01, 2009 4.750 5.058 4.708 4.923 420,462 +0.04(+0.78%)
Mar 31, 2009 4.819 4.916 4.594 4.885 358,083 +0.24(+5.07%)
Mar 30, 2009 4.549 4.656 4.507 4.649 421,601 -0.20(-4.08%)
Mar 26, 2009 4.878 4.941 4.791 4.847 329,531 +0.06(+1.30%)
Mar 25, 2009 4.715 4.843 4.680 4.784 709,353 +0.11(+2.37%)
Mar 24, 2009 4.615 4.774 4.518 4.674 599,997 +0.00(+0.07%)
Mar 23, 2009 4.653 4.698 4.618 4.670 968,876 +0.19(+4.18%)
Mar 20, 2009 4.573 4.594 4.334 4.483 287,154 -0.09(-1.97%)
Mar 19, 2009 4.542 4.694 4.441 4.573 527,903 +0.04(+0.84%)
Mar 18, 2009 4.507 4.661 4.455 4.535 656,241 -0.03(-0.68%)
Mar 17, 2009 4.566 4.680 4.459 4.566 648,863 +0.04(+0.84%)
Mar 16, 2009 4.285 4.607 4.230 4.528 834,183 +0.36(+8.56%)
Mar 13, 2009 4.160 4.334 4.105 4.171 0 +0.08(+1.95%)
Mar 12, 2009 3.640 4.091 3.630 4.091 736,754 +0.44(+11.95%)
Mar 11, 2009 3.727 3.838 3.640 3.654 516,363 -0.01(-0.28%)
Mar 10, 2009 3.623 3.758 3.540 3.665 646,342 +0.13(+3.63%)
Mar 09, 2009 3.512 3.540 3.450 3.536 821,383 +0.04(+1.09%)
Mar 06, 2009 3.467 3.554 3.408 3.498 0 +0.06(+1.61%)
Mar 05, 2009 3.613 3.675 3.402 3.443 223,145 -0.17(-4.61%)
Mar 04, 2009 3.432 3.706 3.432 3.609 337,898 +0.12(+3.58%)
Mar 02, 2009 3.620 3.630 3.401 3.484 474,926 -0.25(-6.77%)
Feb 27, 2009 3.855 3.862 3.405 3.737 0 +0.17(+4.66%)
Feb 26, 2009 3.193 3.679 2.978 3.571 476,787 +0.39(+12.32%)
Feb 25, 2009 3.138 3.210 3.034 3.179 523,311 +0.12(+3.85%)
Feb 24, 2009 3.127 3.217 2.989 3.061 714,801 -0.07(-2.11%)
Feb 23, 2009 3.540 3.540 3.086 3.127 288,244 -0.32(-9.26%)
Feb 20, 2009 3.477 3.554 3.339 3.446 533,493 -0.11(-3.21%)
Feb 19, 2009 3.679 3.727 3.557 3.561 253,592 -0.08(-2.28%)
Feb 18, 2009 3.533 3.807 3.533 3.644 589,760 +0.13(+3.65%)
Feb 17, 2009 3.689 3.824 3.467 3.516 449,461 -0.31(-7.99%)
Feb 13, 2009 3.422 3.831 3.394 3.821 1,483,165 +0.43(+12.56%)
Feb 12, 2009 3.467 3.505 3.335 3.394 2,463,345 -0.07(-2.10%)
Feb 11, 2009 3.644 3.751 3.422 3.467 916,372 -0.20(-5.39%)
Feb 10, 2009 3.824 3.966 3.613 3.665 758,118 -0.19(-4.95%)
Feb 09, 2009 3.841 3.914 3.755 3.855 1,169,800 +0.01(+0.27%)
Feb 06, 2009 3.911 3.997 3.824 3.845 1,098,131 -0.00(-0.09%)
Feb 05, 2009 3.963 4.043 3.803 3.848 822,118 -0.10(-2.46%)
Feb 04, 2009 4.244 4.244 3.897 3.945 496,219 -0.40(-9.25%)
Feb 03, 2009 4.420 4.476 4.298 4.348 2,073,534 -0.04(-0.95%)
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.