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 (%)
Feb 26, 2010 10.61 10.90 10.60 10.89 207,573 +0.28(+2.66%)
Feb 25, 2010 10.60 10.66 10.53 10.61 322,100 -0.03(-0.27%)
Feb 24, 2010 10.53 10.67 10.45 10.64 127,404 +0.10(+0.90%)
Feb 23, 2010 10.74 10.75 10.42 10.54 309,497 -0.16(-1.45%)
Feb 22, 2010 10.78 10.78 10.68 10.70 150,825 -0.00(-0.03%)
Feb 19, 2010 10.77 10.82 10.59 10.70 226,106 -0.02(-0.23%)
Feb 18, 2010 10.47 10.77 10.43 10.73 337,651 +0.20(+1.88%)
Feb 17, 2010 10.60 10.60 10.43 10.53 173,663 -0.04(-0.34%)
Feb 16, 2010 10.37 10.58 10.34 10.57 255,801 +0.27(+2.57%)
Feb 12, 2010 10.02 10.30 10.30 10.30 257,151 +0.20(+1.96%)
Feb 11, 2010 10.09 10.13 10.07 10.10 397,509 +0.05(+0.46%)
Feb 10, 2010 10.47 10.50 10.03 10.06 657,033 -0.41(-3.92%)
Feb 09, 2010 10.32 10.54 10.32 10.47 315,164 +0.14(+1.40%)
Feb 08, 2010 10.14 10.36 10.08 10.32 182,110 +0.19(+1.85%)
Feb 05, 2010 10.25 10.25 9.459 10.13 1,152,981 -0.19(-1.82%)
Feb 04, 2010 10.58 10.59 10.25 10.32 524,701 -0.30(-2.80%)
Feb 03, 2010 10.79 10.94 10.51 10.62 391,554 -0.22(-1.99%)
Feb 02, 2010 10.80 10.97 10.78 10.83 383,217 +0.04(+0.35%)
Feb 01, 2010 10.73 10.81 10.59 10.80 376,842 +0.19(+1.76%)
Jan 29, 2010 10.87 10.90 10.50 10.61 406,479 -0.13(-1.18%)
Jan 28, 2010 10.77 10.82 10.71 10.74 226,436 +0.10(+0.90%)
Jan 27, 2010 10.81 10.92 10.51 10.64 251,158 -0.10(-0.90%)
Jan 26, 2010 10.68 10.91 10.68 10.74 262,023 +0.03(+0.29%)
Jan 25, 2010 10.44 10.74 10.44 10.71 300,033 +0.27(+2.54%)
Jan 22, 2010 10.46 10.67 10.28 10.44 304,339 +0.03(+0.30%)
Jan 21, 2010 10.66 10.70 10.35 10.41 330,699 -0.23(-2.17%)
Jan 20, 2010 10.63 10.66 10.50 10.64 259,465 +0.01(+0.13%)
Jan 19, 2010 10.30 10.64 10.30 10.63 476,253 +0.29(+2.85%)
Jan 15, 2010 10.29 10.33 10.33 10.33 286,701 +0.05(+0.51%)
Jan 14, 2010 10.26 10.34 10.22 10.28 304,105 +0.06(+0.58%)
Jan 13, 2010 10.08 10.23 9.794 10.22 539,481 +0.06(+0.61%)
Jan 12, 2010 10.42 10.44 10.06 10.16 674,551 -0.29(-2.82%)
Jan 11, 2010 10.52 10.54 10.43 10.45 256,217 -0.06(-0.56%)
Jan 08, 2010 10.49 10.57 10.39 10.51 370,658 -0.02(-0.16%)
Jan 07, 2010 10.53 10.57 10.39 10.53 330,064 -0.07(-0.69%)
Jan 06, 2010 10.58 10.66 10.44 10.60 323,099 +0.08(+0.76%)
Jan 05, 2010 10.42 10.57 10.34 10.52 452,743 +0.16(+1.50%)
Jan 04, 2010 10.25 10.38 10.21 10.37 333,473 +0.11(+1.12%)
Dec 31, 2009 10.21 10.25 10.25 10.25 254,397 +0.08(+0.82%)
Dec 30, 2009 10.04 10.19 9.930 10.17 244,573 +0.01(+0.10%)
Dec 29, 2009 10.20 10.28 10.14 10.16 275,199 +0.00(+0.03%)
Dec 28, 2009 10.09 10.18 10.05 10.15 343,456 +0.04(+0.38%)
Dec 24, 2009 10.04 10.22 10.01 10.12 173,670 +0.10(+1.04%)
Dec 23, 2009 9.878 10.15 9.832 10.01 371,777 +0.18(+1.80%)
Dec 22, 2009 9.718 9.836 9.708 9.836 411,786 +0.10(+1.07%)
Dec 21, 2009 9.572 9.767 9.572 9.732 540,553 +0.18(+1.92%)
Dec 18, 2009 9.604 9.839 9.548 9.548 851,411 +0.03(+0.29%)
Dec 17, 2009 9.430 9.642 9.413 9.520 380,075 +0.09(+0.99%)
Dec 16, 2009 9.222 9.430 9.222 9.427 450,964 +0.21(+2.26%)
Dec 15, 2009 9.222 9.264 9.195 9.219 609,766 -0.01(-0.08%)
Dec 14, 2009 9.154 9.233 9.139 9.226 594,681 +0.11(+1.26%)
Dec 11, 2009 9.156 9.156 9.014 9.111 494,661 +0.02(+0.19%)
Dec 10, 2009 8.917 9.129 8.862 9.094 515,731 +0.23(+2.62%)
Dec 09, 2009 8.886 8.900 8.829 8.862 312,960 +0.02(+0.24%)
Dec 08, 2009 8.824 8.876 8.751 8.841 424,497 +0.02(+0.20%)
Dec 07, 2009 8.751 8.841 8.723 8.824 618,044 +0.12(+1.39%)
Dec 04, 2009 8.740 8.803 8.633 8.702 383,436 -0.01(-0.16%)
Dec 03, 2009 8.685 8.778 8.685 8.716 354,832 +0.01(+0.16%)
Dec 02, 2009 8.792 8.824 8.678 8.702 450,828 -0.09(-1.03%)
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.