DCP Midstream Partners, LP Historical Stock Prices

DPM 
$53.91
*  
0.54
0.99%
Get DPM Alerts
*Delayed - data as of Oct. 1, 2014  -  Find a broker to begin trading DPM now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 30-JUN-2014 TO 30-SEP-2014

Date Open High Low Close / Last Volume
16:00  54.60  54.99  53.59  53.91 247,148
09/30/2014 53.84 54.67 53.2 54.45 624,011
09/29/2014 53.25 53.93 52.96 53.92 286,776
09/26/2014 53.59 54.02 52.64 53.75 338,244
09/25/2014 53.43 53.63 52.46 53.49 266,627
09/24/2014 52.65 53.34 52 53.19 264,797
09/23/2014 54 54.27 52.44 52.65 369,743
09/22/2014 55.14 55.14 53.42 54.09 276,961
09/19/2014 54.95 55.04 54.56 55 300,507
09/18/2014 54.32 54.92 53.76 54.65 220,629
09/17/2014 54.14 54.59 53.7 54.34 215,715
09/16/2014 52.98 54.73 52.87 53.86 303,680
09/15/2014 53.5 53.7 52.66 53.07 319,201
09/12/2014 55 55.22 52.5 53.46 501,978
09/11/2014 55.31 55.4999 54.91 55.13 349,398
09/10/2014 55.15 55.39 54.52 55.37 219,653
09/09/2014 55.23 55.31 54.64 55.23 289,355
09/08/2014 54.99 55.64 54.6361 55.27 176,576
09/05/2014 55.44 55.75 54.82 54.99 213,638
09/04/2014 56.03 56.08 55.5 55.56 155,800
09/03/2014 55.47 56.04 55.46 56.01 169,044
09/02/2014 56.65 56.79 55.42 55.45 859,191
08/29/2014 56.44 56.94 55.82 56.58 220,930
08/28/2014 55.99 56.4 55.6234 56.23 180,037
08/27/2014 55.59 56.1 55.38 56.05 195,685
08/26/2014 55.54 55.79 55.06 55.69 216,070
08/25/2014 54.84 55.6 54.3 55.24 185,707
08/22/2014 55.22 55.355 54.44 54.64 165,777
08/21/2014 55.24 55.25 55.02 55.16 199,385
08/20/2014 54.83 55.37 54.737 55.22 621,770
08/19/2014 54.05 54.9554 53.8 54.71 225,892
08/18/2014 53.4 53.85 53.03 53.81 222,574
08/15/2014 53.09 53.64 52.63 53.23 348,439
08/14/2014 52.7 53.4 52.6725 52.8 253,738
08/13/2014 53 53.19 52.52 52.65 326,262
08/12/2014 53.1 53.282 52.57 52.92 212,924
08/11/2014 52.5 54.07 52.29 52.95 296,144
08/08/2014 51.72 52.28 51.2856 52.08 247,954
08/07/2014 52.07 52.11 51.27 51.86 299,099
08/06/2014 52.55 53.57 51.501 52.01 495,884
08/05/2014 54.9 55.5 53.24 53.82 311,146
08/04/2014 54.37 55.41 53.45 55.04 304,729
08/01/2014 54.48 55.11 53.51 54.17 321,416
07/31/2014 55 55.14 54 54.47 263,752
07/30/2014 56.68 56.89 55.012 55.26 211,496
07/29/2014 56.9 56.9 56.24 56.7 197,416
07/28/2014 56.04 56.16 55.5 56.01 167,168
07/25/2014 56.43 56.43 55.62 55.98 161,122
07/24/2014 56.89 57.37 56.4 56.77 171,244
07/23/2014 57.56 57.96 56.84 56.93 100,542
07/22/2014 56.85 57.73 56.85 57.56 247,113
07/21/2014 57.32 57.376 56.523 56.85 195,591
07/18/2014 57.12 57.94 57.106 57.29 251,981
07/17/2014 56.77 57.3 56.2075 57.25 232,875
07/16/2014 55.7 56.77 55.5 56.77 497,901
07/15/2014 55.26 55.73 54.9 55.54 166,899
07/14/2014 55.36 55.85 55.03 55.25 137,503
07/11/2014 54.76 55.4 54.4835 55.4 117,647
07/10/2014 54.93 55.25 54.65 54.75 289,213
07/09/2014 54.74 55.33 54.48 55.33 277,219
07/08/2014 54.4 55.33 54.37 54.64 179,751
07/07/2014 55.38 55.76 54.49 54.74 306,944
07/03/2014 56.73 56.73 55.26 55.5 220,341
07/02/2014 56.83 56.93 56.36 56.5 157,881
07/01/2014 56.96 57.4365 56.91 57.04 233,139
06/30/2014 56.8 57.37 56.355 57 835,212
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?