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, 2021 21.48 22.03 20.34 20.47 564,767 -1.30(-5.98%)
Apr 29, 2021 22.06 22.27 21.51 21.77 668,641 -0.20(-0.91%)
Apr 28, 2021 21.05 21.98 21.05 21.97 949,374 +0.94(+4.47%)
Apr 27, 2021 20.86 21.07 20.49 21.03 326,016 +0.21(+1.03%)
Apr 26, 2021 20.25 20.84 20.20 20.82 318,294 +0.56(+2.74%)
Apr 23, 2021 20.00 20.54 19.92 20.26 546,299 +0.24(+1.21%)
Apr 22, 2021 20.57 20.57 19.79 20.02 450,802 -0.37(-1.80%)
Apr 21, 2021 19.72 20.50 19.70 20.39 425,643 +0.28(+1.38%)
Apr 20, 2021 20.54 20.57 19.72 20.11 558,932 -0.50(-2.43%)
Apr 19, 2021 20.73 21.04 20.39 20.61 386,244 -0.11(-0.52%)
Apr 16, 2021 21.08 21.24 20.31 20.72 428,573 -0.36(-1.70%)
Apr 15, 2021 20.82 21.10 20.20 21.08 722,606 +0.36(+1.73%)
Apr 14, 2021 19.84 20.72 19.65 20.72 1,392,971 +1.06(+5.37%)
Apr 13, 2021 19.70 19.87 19.44 19.66 476,632 -0.03(-0.14%)
Apr 12, 2021 19.70 19.81 19.27 19.69 300,139 +0.05(+0.27%)
Apr 09, 2021 19.83 20.23 19.31 19.63 565,734 -0.40(-2.01%)
Apr 08, 2021 19.70 20.08 19.45 20.04 398,854 +0.09(+0.45%)
Apr 07, 2021 19.80 20.09 19.56 19.95 384,021 +0.03(+0.14%)
Apr 06, 2021 19.53 20.02 19.53 19.92 558,663 +0.28(+1.41%)
Apr 05, 2021 19.94 20.15 19.37 19.64 846,124 -0.24(-1.22%)
Apr 01, 2021 19.88 19.97 19.09 19.88 811,798 +0.49(+2.54%)
Mar 31, 2021 18.99 19.75 18.99 19.39 1,679,984 +0.37(+1.93%)
Mar 30, 2021 19.26 19.46 18.74 19.02 613,575 -0.46(-2.34%)
Mar 29, 2021 20.05 20.19 19.45 19.48 844,524 -0.62(-3.07%)
Mar 26, 2021 19.91 20.19 19.54 20.10 1,317,888 +0.69(+3.55%)
Mar 25, 2021 18.72 19.72 18.14 19.41 1,586,290 +0.34(+1.78%)
Mar 24, 2021 19.21 20.07 19.03 19.07 1,374,518 +0.04(+0.24%)
Mar 23, 2021 19.79 20.55 19.00 19.02 904,228 -1.04(-5.18%)
Mar 22, 2021 21.34 21.39 20.00 20.06 922,514 -1.00(-4.76%)
Mar 19, 2021 20.59 21.81 20.39 21.07 1,966,947 +0.45(+2.17%)
Mar 18, 2021 21.80 22.05 20.55 20.62 1,527,415 -1.38(-6.27%)
Mar 17, 2021 22.40 22.97 21.49 22.00 1,202,201 -0.32(-1.44%)
Mar 16, 2021 22.80 22.89 22.17 22.32 1,151,662 -0.81(-3.52%)
Mar 15, 2021 23.52 24.15 22.85 23.13 1,646,555 -0.22(-0.96%)
Mar 12, 2021 22.52 23.67 22.52 23.36 1,073,946 +0.43(+1.87%)
Mar 11, 2021 22.48 23.03 21.98 22.93 1,370,010 +0.57(+2.56%)
Mar 10, 2021 21.21 22.50 21.16 22.36 1,359,101 +1.19(+5.63%)
Mar 09, 2021 21.21 21.59 20.92 21.16 682,233 -0.01(-0.04%)
Mar 08, 2021 21.08 21.43 20.54 21.17 1,138,791 +0.20(+0.94%)
Mar 05, 2021 21.88 21.88 19.70 20.98 1,737,972 -0.30(-1.39%)
Mar 04, 2021 21.57 22.51 20.88 21.27 2,039,574 -0.32(-1.49%)
Mar 03, 2021 21.76 22.60 21.43 21.59 1,587,123 +0.04(+0.21%)
Mar 02, 2021 21.22 21.98 20.90 21.55 1,624,324 +0.13(+0.63%)
Mar 01, 2021 19.88 21.44 19.80 21.42 2,287,110 +1.84(+9.42%)
Feb 26, 2021 19.68 20.04 18.78 19.57 1,558,255 -0.31(-1.58%)
Feb 25, 2021 20.40 20.45 19.44 19.88 1,944,940 -0.41(-2.03%)
Feb 24, 2021 19.61 20.41 19.54 20.30 1,176,185 +0.87(+4.47%)
Feb 23, 2021 19.20 19.47 17.52 19.43 1,103,277 +0.25(+1.31%)
Feb 22, 2021 18.98 19.24 18.89 19.18 645,392 +0.30(+1.56%)
Feb 19, 2021 18.71 19.23 18.51 18.88 560,038 +0.12(+0.62%)
Feb 18, 2021 19.76 19.76 18.62 18.77 616,198 -1.07(-5.37%)
Feb 17, 2021 19.99 20.02 19.22 19.83 1,025,396 -0.02(-0.09%)
Feb 16, 2021 19.46 20.05 19.18 19.85 1,406,228 +0.90(+4.72%)
Feb 12, 2021 18.54 19.21 18.49 18.95 1,766,678 +0.28(+1.49%)
Feb 11, 2021 18.06 19.35 18.04 18.68 2,672,838 -0.05(-0.29%)
Feb 10, 2021 18.63 18.90 18.36 18.73 2,427,964 +0.21(+1.16%)
Feb 09, 2021 18.58 18.78 18.13 18.51 1,107,341 -0.28(-1.48%)
Feb 08, 2021 18.78 19.03 18.48 18.79 1,208,515 +0.03(+0.14%)
Feb 05, 2021 19.16 19.20 18.51 18.77 1,314,984 -0.13(-0.66%)
Feb 04, 2021 18.67 19.12 18.56 18.89 1,909,487 +0.20(+1.05%)
Feb 03, 2021 18.50 18.88 18.43 18.69 1,889,109 +0.42(+2.31%)
Feb 02, 2021 18.28 19.02 17.87 18.27 1,433,094 +0.36(+2.01%)
Feb 01, 2021 18.05 18.32 17.58 17.91 2,658,191 +0.33(+1.90%)
Jan 29, 2021 17.45 17.90 17.27 17.58 1,394,501 +0.11(+0.65%)
Jan 28, 2021 17.14 17.93 17.02 17.46 1,478,677 +0.52(+3.06%)
Jan 27, 2021 16.91 17.93 16.71 16.94 1,557,709 -0.43(-2.48%)
Jan 26, 2021 17.72 18.37 17.07 17.38 1,061,889 -0.14(-0.80%)
Jan 25, 2021 17.61 17.79 16.83 17.52 906,075 -0.09(-0.50%)
Jan 22, 2021 17.52 18.05 17.34 17.60 892,954 -0.44(-2.44%)
Jan 21, 2021 19.83 19.83 17.96 18.04 1,171,876 -1.66(-8.43%)
Jan 20, 2021 20.26 20.35 19.06 19.70 1,169,481 -0.13(-0.66%)
Jan 19, 2021 21.01 21.30 19.57 19.84 1,795,997 -0.78(-3.79%)
Jan 15, 2021 20.41 21.27 19.78 20.62 997,405 -0.27(-1.30%)
Jan 14, 2021 20.43 21.46 20.35 20.89 712,882 +0.50(+2.46%)
Jan 13, 2021 19.92 20.92 19.92 20.39 890,956 +0.52(+2.61%)
Jan 12, 2021 18.83 20.04 18.76 19.87 1,173,330 +1.96(+10.94%)
Jan 11, 2021 17.14 18.09 17.04 17.91 782,938 +0.36(+2.05%)
Jan 08, 2021 18.25 18.54 17.38 17.55 567,767 -0.62(-3.39%)
Jan 07, 2021 19.30 19.42 18.17 18.17 1,115,196 -0.99(-5.18%)
Jan 06, 2021 17.62 19.43 17.30 19.16 1,897,205 +1.76(+10.10%)
Jan 05, 2021 16.47 17.71 16.34 17.40 1,641,274 +1.09(+6.68%)
Jan 04, 2021 16.58 16.95 16.14 16.31 956,211 +0.04(+0.22%)
Dec 31, 2020 16.28 16.28 16.28 733,130 +0.07(+0.43%)
Dec 30, 2020 16.61 16.87 16.17 16.21 733,130 -0.33(-1.97%)
Dec 29, 2020 16.91 17.27 16.50 16.53 591,516 -0.33(-1.98%)
Dec 28, 2020 16.72 17.38 16.56 16.87 1,595,072 +0.31(+1.86%)
Dec 24, 2020 16.40 16.59 15.94 16.56 192,176 +0.11(+0.70%)
Dec 23, 2020 16.54 16.70 16.09 16.44 638,358 +0.17(+1.03%)
Dec 22, 2020 16.57 16.90 16.14 16.28 423,421 -0.43(-2.58%)
Dec 21, 2020 16.13 16.92 15.60 16.71 953,776 -0.11(-0.68%)
Dec 18, 2020 16.87 17.23 16.64 16.82 2,152,284 -0.13(-0.78%)
Dec 17, 2020 17.52 17.56 16.87 16.95 942,287 -0.48(-2.77%)
Dec 16, 2020 17.93 17.93 17.23 17.44 855,381 -0.29(-1.64%)
Dec 15, 2020 17.52 17.94 16.94 17.73 1,327,035 +0.46(+2.65%)
Dec 14, 2020 18.44 18.54 16.81 17.27 1,709,855 -0.91(-5.03%)
Dec 11, 2020 18.35 18.47 17.98 18.18 1,176,383 -0.24(-1.29%)
Dec 10, 2020 17.64 18.83 17.58 18.42 1,246,430 +0.89(+5.06%)
Dec 09, 2020 18.39 18.76 17.09 17.53 2,536,194 -0.31(-1.72%)
Dec 08, 2020 17.58 18.53 17.58 17.84 1,163,063 +0.16(+0.89%)
Dec 07, 2020 17.62 17.92 17.03 17.68 1,210,335 -0.17(-0.94%)
Dec 04, 2020 16.56 17.99 16.52 17.85 1,606,134 +1.48(+9.02%)
Dec 03, 2020 15.74 16.73 15.53 16.37 1,411,623 +0.83(+5.31%)
Dec 02, 2020 14.49 15.99 14.40 15.55 1,469,662 +1.15(+8.00%)
Dec 01, 2020 14.68 14.91 14.33 14.40 942,358 +0.20(+1.42%)
Nov 30, 2020 14.87 15.27 13.97 14.19 1,733,676 -0.60(-4.04%)
Nov 27, 2020 15.16 15.29 14.48 14.79 623,975 -0.32(-2.09%)
Nov 25, 2020 14.94 15.36 14.21 15.11 1,007,418 +0.11(+0.70%)
Nov 24, 2020 14.56 15.93 14.26 15.00 2,034,256 +0.89(+6.29%)
Nov 23, 2020 14.11 14.51 13.95 14.11 1,324,872 +0.22(+1.58%)
Nov 20, 2020 14.19 14.51 13.85 13.90 864,395 -0.48(-3.36%)
Nov 19, 2020 14.11 14.48 13.79 14.38 1,770,411 +0.27(+1.93%)
Nov 18, 2020 14.28 14.47 13.82 14.11 3,868,173 -0.04(-0.25%)
Nov 17, 2020 13.85 14.19 13.19 14.14 1,296,387 +0.25(+1.77%)
Nov 16, 2020 13.42 14.59 13.31 13.90 1,483,401 +0.83(+6.39%)
Nov 13, 2020 12.96 13.25 12.81 13.06 791,916 +0.43(+3.41%)
Nov 12, 2020 12.32 13.05 12.17 12.63 476,819 -0.01(-0.07%)
Nov 11, 2020 13.14 13.16 12.21 12.64 1,083,977 -0.25(-1.98%)
Nov 10, 2020 13.08 13.46 12.56 12.89 823,675 -0.04(-0.27%)
Nov 09, 2020 12.45 13.44 12.39 12.93 2,864,946 +1.68(+14.92%)
Nov 06, 2020 12.17 12.21 11.18 11.25 903,649 -0.85(-7.04%)
Nov 05, 2020 10.78 12.15 10.67 12.10 1,093,824 +1.19(+10.87%)
Nov 04, 2020 10.70 11.38 10.21 10.92 906,551 +0.28(+2.64%)
Nov 03, 2020 11.13 11.52 10.63 10.63 1,072,413 -0.28(-2.58%)
Nov 02, 2020 11.28 11.57 10.78 10.92 1,047,922 -0.31(-2.74%)
Oct 30, 2020 10.64 11.34 10.38 11.22 1,099,694 -0.05(-0.47%)
Oct 29, 2020 10.67 11.33 10.38 11.28 724,440 +0.46(+4.22%)
Oct 28, 2020 11.13 11.19 10.56 10.82 1,453,204 -0.70(-6.07%)
Oct 27, 2020 11.92 11.99 11.34 11.52 682,086 -0.39(-3.29%)
Oct 26, 2020 12.20 12.39 11.49 11.91 1,247,522 -0.55(-4.38%)
Oct 23, 2020 12.56 12.69 12.09 12.45 1,396,775 -0.03(-0.21%)
Oct 22, 2020 11.86 12.57 11.84 12.48 1,035,597 +0.60(+5.09%)
Oct 21, 2020 11.70 12.11 11.63 11.88 855,721 +0.25(+2.12%)
Oct 20, 2020 11.23 11.88 11.17 11.63 630,354 +0.58(+5.24%)
Oct 19, 2020 11.28 11.52 11.05 11.05 892,007 -0.08(-0.69%)
Oct 16, 2020 11.20 11.46 10.86 11.13 903,284 -0.06(-0.53%)
Oct 15, 2020 10.76 11.26 10.48 11.19 1,485,597 +0.15(+1.39%)
Oct 14, 2020 10.40 11.43 10.40 11.03 1,067,865 +0.60(+5.80%)
Oct 13, 2020 10.52 10.71 10.36 10.43 2,067,495 -0.20(-1.85%)
Oct 12, 2020 10.78 10.83 10.50 10.62 810,788 -0.20(-1.81%)
Oct 09, 2020 10.89 10.92 10.49 10.82 919,131 -0.03(-0.31%)
Oct 08, 2020 10.38 10.97 10.21 10.85 862,135 +0.62(+6.08%)
Oct 07, 2020 10.25 10.34 10.04 10.23 362,409 +0.17(+1.69%)
Oct 06, 2020 10.35 10.69 9.899 10.06 1,071,895 -0.14(-1.42%)
Oct 05, 2020 9.626 10.21 9.592 10.21 486,444 +0.66(+6.87%)
Oct 02, 2020 8.928 9.652 8.885 9.550 590,568 +0.28(+3.03%)
Oct 01, 2020 9.660 9.720 9.022 9.269 1,013,304 -0.25(-2.60%)
Sep 30, 2020 9.763 10.40 9.482 9.516 2,077,040 -0.24(-2.45%)
Sep 29, 2020 9.371 9.788 9.098 9.754 1,008,509 +0.36(+3.81%)
Sep 28, 2020 9.064 9.447 8.996 9.396 1,545,952 +0.54(+6.06%)
Sep 25, 2020 8.587 8.962 8.476 8.860 1,044,969 +0.17(+1.96%)
Sep 24, 2020 8.476 8.928 8.195 8.689 1,137,068 +0.20(+2.31%)
Sep 23, 2020 9.004 9.269 8.476 8.493 1,398,302 -0.47(-5.23%)
Sep 22, 2020 8.962 9.305 8.826 8.962 838,617 +0.03(+0.29%)
Sep 21, 2020 8.945 9.030 8.706 8.936 1,167,772 -0.24(-2.60%)
Sep 18, 2020 9.286 9.439 9.022 9.175 1,877,235 -0.09(-0.92%)
Sep 17, 2020 9.311 9.618 8.979 9.260 1,718,316 -0.35(-3.63%)
Sep 16, 2020 9.081 9.899 9.030 9.609 1,484,772 +0.56(+6.21%)
Sep 15, 2020 9.217 9.482 9.004 9.047 1,626,977 -0.18(-1.94%)
Sep 14, 2020 9.132 9.405 8.996 9.226 1,354,612 +0.07(+0.74%)
Sep 11, 2020 9.465 9.626 8.843 9.158 1,567,571 -0.27(-2.89%)
Sep 10, 2020 10.65 10.65 9.294 9.430 2,694,785 -1.12(-10.58%)
Sep 09, 2020 10.22 10.73 9.916 10.55 1,319,356 +0.42(+4.12%)
Sep 08, 2020 10.42 10.55 9.873 10.13 783,528 -0.60(-5.56%)
Sep 04, 2020 10.81 10.90 10.44 10.73 953,408 -0.01(-0.08%)
Sep 03, 2020 10.80 11.09 10.68 10.73 1,273,067 -0.14(-1.25%)
Sep 02, 2020 10.77 10.96 10.66 10.87 979,349 +0.14(+1.27%)
Sep 01, 2020 10.89 11.07 10.65 10.73 972,253 -0.06(-0.55%)
Aug 31, 2020 11.07 11.07 10.55 10.79 3,020,162 -0.41(-3.65%)
Aug 28, 2020 11.27 11.27 10.67 11.20 960,803 +0.17(+1.54%)
Aug 27, 2020 10.89 11.12 10.52 11.03 996,281 +0.18(+1.65%)
Aug 26, 2020 11.50 11.52 10.76 10.85 1,291,232 -0.75(-6.46%)
Aug 25, 2020 11.54 11.62 11.07 11.60 885,258 +0.07(+0.59%)
Aug 24, 2020 11.55 11.65 11.39 11.53 1,218,077 +0.00(+0.00%)
Aug 21, 2020 11.49 11.68 11.36 11.53 1,058,821 -0.09(-0.81%)
Aug 20, 2020 11.29 11.67 11.02 11.63 1,201,327 +0.20(+1.71%)
Aug 19, 2020 11.74 11.88 11.33 11.43 879,538 -0.37(-3.17%)
Aug 18, 2020 12.22 12.32 11.71 11.81 701,152 -0.48(-3.88%)
Aug 17, 2020 12.53 12.69 12.22 12.28 1,042,532 -0.21(-1.70%)
Aug 14, 2020 12.55 12.56 12.25 12.50 1,429,408 +0.09(+0.69%)
Aug 13, 2020 13.08 13.10 12.21 12.41 994,374 -0.66(-5.02%)
Aug 12, 2020 12.28 13.08 12.22 13.07 2,818,245 +0.91(+7.50%)
Aug 11, 2020 12.76 12.93 11.91 12.16 1,281,788 -0.35(-2.79%)
Aug 10, 2020 11.97 12.68 11.97 12.51 1,304,861 +0.61(+5.16%)
Aug 07, 2020 12.35 12.35 11.57 11.89 1,556,654 -0.41(-3.32%)
Aug 06, 2020 12.22 12.71 11.69 12.30 3,403,810 +1.66(+15.61%)
Aug 05, 2020 10.22 11.07 10.15 10.64 1,113,911 +0.61(+6.12%)
Aug 04, 2020 9.584 10.16 9.473 10.03 876,877 +0.28(+2.89%)
Aug 03, 2020 9.626 10.13 9.609 9.746 760,215 -0.01(-0.09%)
Jul 31, 2020 10.15 10.38 9.541 9.754 1,161,298 -0.47(-4.58%)
Jul 30, 2020 10.39 10.57 9.967 10.22 673,864 -0.22(-2.12%)
Jul 29, 2020 10.23 10.58 9.961 10.44 932,109 +0.41(+4.12%)
Jul 28, 2020 9.841 10.31 9.751 10.03 663,026 +0.04(+0.41%)
Jul 27, 2020 10.30 10.38 9.858 9.990 718,217 -0.28(-2.73%)
Jul 24, 2020 10.49 10.53 10.17 10.27 432,035 -0.25(-2.35%)
Jul 23, 2020 10.93 10.99 10.31 10.52 1,440,770 -0.56(-5.07%)
Jul 22, 2020 10.83 11.15 10.49 11.08 779,649 -0.03(-0.30%)
Jul 21, 2020 10.45 11.15 10.39 11.11 1,090,272 +0.81(+7.85%)
Jul 20, 2020 9.858 10.45 9.778 10.30 3,121,705 +0.55(+5.67%)
Jul 17, 2020 9.445 9.982 9.387 9.751 1,374,106 +0.34(+3.60%)
Jul 16, 2020 9.544 9.792 9.020 9.412 1,901,060 -0.38(-3.88%)
Jul 15, 2020 8.834 9.833 8.801 9.792 2,440,095 +1.08(+12.42%)
Jul 14, 2020 8.421 8.743 8.198 8.710 1,074,236 +0.18(+2.13%)
Jul 13, 2020 8.471 8.791 8.339 8.529 1,739,483 +0.17(+1.97%)
Jul 10, 2020 7.934 8.493 7.794 8.364 1,809,291 +0.31(+3.90%)
Jul 09, 2020 8.388 8.587 7.835 8.050 1,674,007 -0.34(-4.04%)
Jul 08, 2020 8.875 8.958 8.306 8.388 1,548,648 -0.47(-5.31%)
Jul 07, 2020 8.322 9.206 8.265 8.859 895,192 +0.31(+3.67%)
Jul 06, 2020 8.859 8.908 8.182 8.545 1,271,518 -0.08(-0.96%)
Jul 02, 2020 9.231 9.255 8.529 8.628 2,128,200 -0.40(-4.39%)
Jul 01, 2020 9.346 9.577 8.706 9.024 1,832,519 -0.31(-3.27%)
Jun 30, 2020 9.181 9.412 8.958 9.330 1,128,263 +0.07(+0.80%)
Jun 29, 2020 9.462 9.718 9.115 9.255 1,107,205 -0.12(-1.23%)
Jun 26, 2020 9.784 9.784 8.999 9.371 1,297,559 -0.50(-5.10%)
Jun 25, 2020 9.586 9.998 9.387 9.874 1,397,415 +0.03(+0.34%)
Jun 24, 2020 10.39 10.42 9.569 9.841 1,844,126 -0.77(-7.24%)
Jun 23, 2020 11.01 11.40 10.61 10.61 1,267,295 -0.55(-4.96%)
Jun 22, 2020 10.86 11.23 10.62 11.16 863,461 +0.49(+4.56%)
Jun 19, 2020 11.23 11.43 10.53 10.68 2,693,104 +0.03(+0.31%)
Jun 18, 2020 10.86 11.46 10.38 10.64 1,984,731 -0.28(-2.57%)
Jun 17, 2020 11.29 11.61 10.68 10.92 1,507,508 -0.24(-2.15%)
Jun 16, 2020 11.37 11.69 11.09 11.16 3,385,226 +0.56(+5.30%)
Jun 15, 2020 9.528 10.87 9.420 10.60 2,347,341 +0.44(+4.31%)
Jun 12, 2020 10.66 10.79 9.927 10.16 2,037,965 +0.26(+2.58%)
Jun 11, 2020 10.19 11.07 9.577 9.908 3,164,026 -2.15(-17.86%)
Jun 10, 2020 11.78 12.18 11.30 12.06 2,354,670 -0.05(-0.41%)
Jun 09, 2020 12.71 12.76 11.61 12.11 2,715,654 -1.28(-9.56%)
Jun 08, 2020 12.38 13.41 12.14 13.39 2,484,841 +1.74(+14.95%)
Jun 05, 2020 11.35 11.73 11.15 11.65 1,993,151 +1.11(+10.49%)
Jun 04, 2020 10.07 10.57 9.932 10.54 1,137,932 +0.31(+3.07%)
Jun 03, 2020 9.800 10.33 9.709 10.23 1,515,915 +0.64(+6.72%)
Jun 02, 2020 9.098 9.726 9.082 9.586 1,029,742 +0.65(+7.30%)
Jun 01, 2020 9.239 9.297 8.842 8.933 1,297,950 -0.15(-1.64%)
May 29, 2020 9.222 9.478 8.942 9.082 2,930,257 -0.26(-2.74%)
May 28, 2020 9.272 9.676 8.957 9.338 1,749,656 +0.07(+0.80%)
May 27, 2020 8.925 9.297 8.347 9.264 1,536,061 +0.55(+6.35%)
May 26, 2020 8.322 8.801 8.256 8.710 1,327,347 +0.74(+9.33%)
May 22, 2020 7.893 7.967 7.455 7.967 917,726 +0.10(+1.26%)
May 21, 2020 8.099 8.174 7.604 7.868 1,259,367 -0.12(-1.55%)
May 20, 2020 7.852 8.215 7.645 7.992 2,078,797 +0.43(+5.68%)
May 19, 2020 7.596 7.967 7.208 7.563 2,114,620 +0.00(+0.00%)
May 18, 2020 7.199 7.637 7.166 7.563 2,285,225 +0.92(+13.93%)
May 15, 2020 6.605 6.760 6.324 6.638 1,398,694 +0.33(+5.24%)
May 14, 2020 6.110 6.473 5.697 6.308 1,330,824 +0.10(+1.60%)
May 13, 2020 6.935 6.935 6.192 6.209 2,357,539 -0.48(-7.16%)
May 12, 2020 6.597 7.034 6.506 6.688 2,016,028 +0.26(+3.98%)
May 11, 2020 6.531 6.564 6.262 6.432 1,673,972 -0.13(-2.01%)
May 08, 2020 6.481 6.603 6.316 6.564 1,915,755 +0.25(+3.92%)
May 07, 2020 6.456 7.063 5.945 6.316 4,651,284 -0.42(-6.25%)
May 06, 2020 6.712 6.853 6.143 6.737 1,858,371 -0.13(-1.92%)
May 05, 2020 7.224 7.348 6.688 6.869 2,159,933 +0.07(+1.09%)
May 04, 2020 6.110 6.844 5.878 6.795 3,555,076 +0.31(+4.84%)
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.