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 (%)
Sep 30, 2009 8.602 8.664 8.498 8.616 152,349 +0.01(+0.12%)
Sep 29, 2009 8.609 8.657 8.522 8.605 116,212 -0.01(-0.08%)
Sep 28, 2009 8.536 8.668 8.477 8.612 208,176 +0.02(+0.28%)
Sep 25, 2009 8.390 8.633 8.390 8.588 128,923 +0.15(+1.81%)
Sep 24, 2009 8.584 8.588 8.390 8.435 179,811 -0.14(-1.66%)
Sep 23, 2009 8.591 8.715 8.460 8.577 268,080 -0.01(-0.12%)
Sep 22, 2009 8.522 8.612 8.487 8.588 175,101 +0.14(+1.60%)
Sep 21, 2009 8.335 8.494 8.200 8.453 152,231 +0.12(+1.46%)
Sep 18, 2009 8.317 8.387 8.037 8.331 480,986 +0.04(+0.50%)
Sep 17, 2009 8.421 8.581 8.290 8.290 278,784 -0.02(-0.29%)
Sep 16, 2009 8.414 8.446 8.245 8.314 261,126 -0.09(-1.11%)
Sep 15, 2009 8.116 8.442 8.116 8.408 262,972 +0.31(+3.77%)
Sep 14, 2009 7.995 8.109 7.863 8.102 170,339 +0.14(+1.74%)
Sep 11, 2009 8.023 8.123 7.926 7.964 312,562 +0.00(+0.00%)
Sep 10, 2009 8.012 8.016 7.860 7.964 151,017 -0.02(-0.22%)
Sep 09, 2009 7.839 7.981 7.702 7.981 195,914 +0.19(+2.49%)
Sep 08, 2009 7.815 7.842 7.756 7.787 148,597 +0.02(+0.27%)
Sep 04, 2009 7.614 7.770 7.569 7.766 189,416 +0.12(+1.54%)
Sep 03, 2009 7.572 7.700 7.464 7.648 148,366 +0.15(+1.99%)
Sep 02, 2009 7.714 7.766 7.461 7.499 324,457 -0.19(-2.48%)
Sep 01, 2009 7.794 7.933 7.666 7.690 250,036 -0.07(-0.94%)
Aug 31, 2009 7.679 7.777 7.627 7.763 249,159 +0.02(+0.31%)
Aug 28, 2009 7.662 7.777 7.596 7.738 178,819 +0.08(+1.00%)
Aug 27, 2009 7.627 7.797 7.475 7.662 479,296 +0.05(+0.59%)
Aug 26, 2009 7.641 7.697 7.572 7.617 348,394 -0.09(-1.21%)
Aug 25, 2009 7.985 7.985 7.634 7.711 497,926 -0.17(-2.16%)
Aug 24, 2009 7.950 7.995 7.867 7.881 250,241 +0.06(+0.71%)
Aug 21, 2009 7.787 7.860 7.700 7.825 370,523 +0.03(+0.45%)
Aug 20, 2009 7.731 7.835 7.714 7.790 221,715 +0.02(+0.27%)
Aug 19, 2009 7.666 7.815 7.555 7.770 174,559 +0.12(+1.54%)
Aug 18, 2009 7.690 7.833 7.614 7.652 269,023 +0.08(+1.01%)
Aug 17, 2009 7.641 7.641 7.392 7.575 382,092 -0.19(-2.50%)
Aug 14, 2009 8.023 8.054 7.721 7.770 175,560 -0.14(-1.71%)
Aug 13, 2009 7.773 8.061 7.773 7.905 172,269 +0.16(+2.10%)
Aug 12, 2009 7.600 8.143 7.596 7.742 306,845 +0.08(+1.09%)
Aug 11, 2009 7.756 7.861 7.329 7.659 502,195 -0.21(-2.73%)
Aug 10, 2009 7.815 7.915 7.437 7.874 458,647 -0.27(-3.32%)
Aug 07, 2009 8.196 8.234 8.009 8.144 326,211 -0.12(-1.51%)
Aug 06, 2009 8.536 8.536 8.026 8.269 501,511 -0.32(-3.68%)
Aug 05, 2009 8.723 8.730 8.383 8.584 485,281 -0.20(-2.33%)
Aug 04, 2009 8.723 8.837 8.668 8.789 378,097 +0.10(+1.20%)
Aug 03, 2009 9.084 9.084 8.640 8.685 466,291 +0.05(+0.52%)
Jul 31, 2009 8.629 8.668 8.543 8.640 287,780 +0.01(+0.12%)
Jul 30, 2009 8.314 8.640 8.193 8.629 289,793 +0.46(+5.69%)
Jul 29, 2009 8.172 8.297 7.898 8.165 263,278 -0.01(-0.08%)
Jul 28, 2009 8.525 8.532 7.856 8.172 607,695 -0.36(-4.19%)
Jul 27, 2009 8.643 8.668 8.515 8.529 275,816 -0.03(-0.40%)
Jul 24, 2009 8.501 8.619 8.473 8.564 191,830 +0.14(+1.60%)
Jul 23, 2009 8.373 8.529 8.356 8.428 229,297 +0.14(+1.63%)
Jul 22, 2009 8.106 8.470 8.047 8.293 228,080 +0.19(+2.31%)
Jul 21, 2009 8.283 8.283 8.005 8.106 296,869 -0.11(-1.35%)
Jul 20, 2009 8.227 8.293 8.154 8.217 278,210 +0.06(+0.68%)
Jul 17, 2009 7.971 8.230 7.887 8.161 252,770 +0.23(+2.84%)
Jul 16, 2009 7.891 7.953 7.790 7.936 233,679 +0.05(+0.57%)
Jul 15, 2009 7.790 7.953 7.753 7.891 226,180 +0.15(+1.93%)
Jul 14, 2009 7.829 7.829 7.659 7.742 215,502 -0.03(-0.40%)
Jul 13, 2009 7.631 7.815 7.579 7.773 199,026 +0.12(+1.63%)
Jul 10, 2009 7.544 7.683 7.412 7.648 255,470 -0.01(-0.14%)
Jul 09, 2009 7.236 7.718 7.191 7.659 354,950 +0.47(+6.61%)
Jul 08, 2009 7.277 7.350 7.080 7.184 306,494 -0.11(-1.47%)
Jul 07, 2009 7.166 7.475 7.048 7.291 291,406 +0.02(+0.30%)
Jul 06, 2009 7.343 7.398 7.083 7.269 296,479 -0.20(-2.71%)
Jul 02, 2009 7.499 7.575 7.340 7.471 291,584 -0.26(-3.32%)
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.