Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dcp Midstream LP (NY: DCP )

N/A 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 (%)
Dec 31, 2008 8.620 9.580 8.600 9.400 169,641 +0.65(+7.43%)
Dec 30, 2008 9.180 9.340 8.360 8.750 207,102 -0.41(-4.48%)
Dec 29, 2008 10.34 10.75 9.160 9.160 186,166 -1.19(-11.50%)
Dec 26, 2008 10.15 10.72 10.08 10.35 100,471 +0.20(+1.97%)
Dec 24, 2008 10.00 10.27 9.650 10.15 159,225 +0.03(+0.30%)
Dec 23, 2008 10.20 10.49 9.950 10.12 188,196 -0.06(-0.59%)
Dec 22, 2008 9.850 10.31 9.570 10.18 183,932 +0.34(+3.46%)
Dec 19, 2008 9.650 10.11 9.500 9.840 153,590 +0.19(+1.97%)
Dec 18, 2008 9.950 10.00 9.610 9.650 169,391 -0.36(-3.60%)
Dec 17, 2008 9.750 10.37 9.710 10.01 213,520 +0.26(+2.67%)
Dec 16, 2008 9.760 10.37 9.620 9.750 253,696 +0.16(+1.67%)
Dec 15, 2008 10.36 10.50 9.520 9.590 175,929 -0.51(-5.05%)
Dec 12, 2008 10.06 10.47 9.960 10.10 210,931 -0.28(-2.70%)
Dec 11, 2008 10.71 11.21 10.11 10.38 141,487 -0.35(-3.26%)
Dec 10, 2008 10.48 12.13 10.20 10.73 270,775 +0.70(+6.98%)
Dec 09, 2008 8.750 10.03 8.750 10.03 385,671 +1.33(+15.29%)
Dec 08, 2008 8.000 9.170 7.800 8.700 407,148 +1.40(+19.18%)
Dec 05, 2008 6.880 7.350 6.850 7.300 118,956 +0.15(+2.10%)
Dec 04, 2008 7.170 7.430 7.070 7.150 112,262 -0.15(-2.05%)
Dec 03, 2008 7.100 7.360 6.850 7.300 133,609 +0.21(+2.96%)
Dec 02, 2008 7.020 7.480 6.900 7.090 222,926 +0.24(+3.50%)
Dec 01, 2008 7.980 8.040 6.850 6.850 211,643 -1.37(-16.67%)
Nov 28, 2008 8.350 8.500 7.821 8.220 65,010 +0.33(+4.18%)
Nov 26, 2008 7.050 8.330 6.880 7.890 265,441 +0.79(+11.13%)
Nov 25, 2008 7.500 7.600 6.850 7.100 287,451 -0.26(-3.53%)
Nov 24, 2008 6.000 7.650 5.850 7.360 239,525 +1.61(+28.00%)
Nov 21, 2008 6.200 6.250 5.260 5.750 383,659 -0.48(-7.70%)
Nov 20, 2008 7.600 7.600 6.080 6.230 275,012 -1.32(-17.48%)
Nov 19, 2008 8.790 8.860 6.720 7.550 229,731 -1.31(-14.79%)
Nov 18, 2008 8.830 9.100 8.500 8.860 187,420 +0.06(+0.68%)
Nov 17, 2008 9.350 9.530 8.690 8.800 153,682 -0.47(-5.07%)
Nov 14, 2008 9.220 9.490 8.690 9.270 214,145 +0.05(+0.54%)
Nov 13, 2008 9.310 9.380 8.500 9.220 260,884 +0.04(+0.44%)
Nov 12, 2008 9.300 9.600 8.900 9.180 320,100 -0.02(-0.22%)
Nov 11, 2008 10.55 10.89 8.810 9.200 444,041 -1.21(-11.62%)
Nov 10, 2008 11.60 11.67 10.11 10.41 290,523 -0.63(-5.71%)
Nov 07, 2008 12.69 12.88 10.61 11.04 215,889 -1.38(-11.11%)
Nov 06, 2008 13.75 13.75 12.17 12.42 211,478 -1.42(-10.26%)
Nov 05, 2008 14.85 14.85 13.80 13.84 78,742 -1.42(-9.31%)
Nov 04, 2008 15.80 15.80 15.20 15.26 181,675 +0.07(+0.46%)
Nov 03, 2008 15.13 15.50 14.95 15.19 128,463 +0.08(+0.53%)
Oct 31, 2008 14.94 15.33 14.40 15.11 122,375 +0.18(+1.21%)
Oct 30, 2008 15.07 15.71 14.64 14.93 134,608 +0.07(+0.47%)
Oct 29, 2008 15.55 16.34 14.80 14.86 250,972 -0.39(-2.56%)
Oct 28, 2008 16.09 16.79 15.11 15.25 154,717 -0.63(-3.97%)
Oct 27, 2008 15.93 16.25 15.64 15.88 96,724 -0.29(-1.79%)
Oct 24, 2008 15.50 16.65 15.00 16.17 182,845 -0.35(-2.12%)
Oct 23, 2008 16.32 16.85 15.64 16.52 148,509 +0.22(+1.35%)
Oct 22, 2008 16.77 17.34 16.16 16.30 367,677 -0.64(-3.78%)
Oct 21, 2008 16.79 17.35 16.59 16.94 250,904 +0.14(+0.83%)
Oct 20, 2008 16.47 17.20 16.35 16.80 289,512 +0.99(+6.26%)
Oct 17, 2008 15.72 16.96 15.26 15.81 253,999 -0.20(-1.25%)
Oct 16, 2008 15.91 16.26 15.01 16.01 302,760 +0.17(+1.07%)
Oct 15, 2008 15.73 16.54 15.50 15.84 257,070 -0.49(-3.00%)
Oct 14, 2008 16.32 17.45 15.84 16.33 355,173 +1.33(+8.87%)
Oct 13, 2008 13.66 15.50 13.66 15.00 260,091 +2.00(+15.38%)
Oct 10, 2008 12.02 13.50 10.44 13.00 369,243 -0.20(-1.52%)
Oct 09, 2008 14.17 14.40 12.81 13.20 273,722 -0.40(-2.94%)
Oct 08, 2008 13.50 13.65 11.88 13.60 389,073 +0.01(+0.07%)
Oct 07, 2008 14.90 15.31 13.22 13.59 248,529 -1.20(-8.11%)
Oct 06, 2008 16.25 16.25 14.25 14.79 350,413 -1.52(-9.33%)
Oct 03, 2008 16.25 16.67 15.89 16.31 379,949 +0.04(+0.26%)
Oct 02, 2008 16.58 17.00 16.27 16.27 204,122 -0.41(-2.46%)
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.