DCP Midstream Partners, LP Historical Stock Prices

DPM 
$55.33
*  
0.69
1.26%
Get DPM Alerts
*Delayed - data as of Jul. 9, 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 09-APR-2014 TO 09-JUL-2014

Date Open High Low Close / Last Volume
16:00  54.68  55.33  54.48  55.33 277,219
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
06/27/2014 56.88 57.45 56.24 57.06 210,848
06/26/2014 57.29 57.69 56.71 56.87 317,532
06/25/2014 57.2 57.61 56.6 57.36 150,858
06/24/2014 57.33 57.91 57.01 57.11 284,150
06/23/2014 56.46 57.59 56.21 57.24 651,056
06/20/2014 57.2 57.98 56.23 56.23 1,205,488
06/19/2014 56.27 57.37 56.27 57.24 614,140
06/18/2014 56.83 57.038 55.87 56.26 369,815
06/17/2014 56.52 57.06 56.205 56.99 559,850
06/16/2014 56.47 57.02 56.05 56.69 261,312
06/13/2014 56.16 56.29 55.08 56.15 291,946
06/12/2014 55.75 55.82 54.89 55.37 120,113
06/11/2014 55.93 55.99 55.02 55.67 208,210
06/10/2014 55.33 55.95 55.04 55.95 249,661
06/09/2014 55.23 55.46 55.03 55.29 224,466
06/06/2014 55.3 55.43 54.93 55.25 224,354
06/05/2014 54.89 55.23 54.41 55.03 160,391
06/04/2014 54.65 55.1 54.435 54.69 313,745
06/03/2014 54.45 54.86 54.16 54.53 265,432
06/02/2014 53.76 54.62 53.415 54.43 429,632
05/30/2014 53.21 53.89 52.33 53.71 954,594
05/29/2014 54.1 54.5 53.13 53.21 258,992
05/28/2014 54.4 54.88 54.09 54.12 213,281
05/27/2014 55.86 55.86 54.21 54.43 267,385
05/23/2014 55.67 55.98 55.3 55.81 155,993
05/22/2014 54.95 55.52 54.55 55.47 193,737
05/21/2014 54.41 54.82 53.88 54.72 325,963
05/20/2014 54.2 54.57 53.8 54.52 170,483
05/19/2014 54.52 54.94 53.95 54.1 131,492
05/16/2014 54.83 55 54.37 54.46 123,766
05/15/2014 54.89 54.94 54 54.6 215,710
05/14/2014 54.14 54.81 54.07 54.6 172,979
05/13/2014 54.41 54.76 53.73 54.19 180,241
05/12/2014 54.03 54.5 54.03 54.37 185,394
05/09/2014 54.26 54.41 53.3 53.64 259,082
05/08/2014 55.54 55.54 54.28 54.39 452,798
05/07/2014 54.73 55.51 54.05 55.39 392,299
05/06/2014 54.13 54.81 53.33 54.08 539,563
05/05/2014 52.49 54.94 52.49 54.89 309,592
05/02/2014 53.78 54.27 53.56 54.11 241,164
05/01/2014 53.5 54.09 53.3 53.9 176,110
04/30/2014 52.7 53.7599 52.7 53.5 311,300
04/29/2014 52.14 52.94 52.14 52.92 306,165
04/28/2014 51.67 52.31 51.61 52.05 252,446
04/25/2014 51.92 52.04 51.14 51.42 200,385
04/24/2014 51.84 51.99 51.54 51.96 191,116
04/23/2014 51.99 52.23 51.5596 51.84 213,750
04/22/2014 52.2 52.28 51.77 51.94 255,382
04/21/2014 51.86 52.1799 51.16 52.01 207,590
04/17/2014 52.16 52.25 51.66 51.84 148,185
04/16/2014 51.95 52.42 51.7 52.1 199,704
04/15/2014 52.35 52.35 51.42 51.77 192,133
04/14/2014 52.03 52.49 51.97 52.25 193,117
04/11/2014 51.89 52.34 51.6 52.25 322,924
04/10/2014 51.7 52.55 51.33 51.74 316,989
04/09/2014 51.53 52.02 51.14 51.73 195,545
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?