DCP Midstream Partners, LP Historical Stock Prices

DPM 
$38.5
*  
0.32
0.82%
Get DPM Alerts
*Delayed - data as of May 28, 2015 9:56 ET  -  Find a broker to begin trading DPM now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
View:    DPM Real Time
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-FEB-2015 TO 27-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
9:56  38.60  38.77  38.215  38.50 16,411
05/27/2015 38.34 38.92 38.03 38.82 416,471
05/26/2015 38 38.415 37.75 38.05 335,772
05/22/2015 37.89 38.4 37.89 38.13 217,624
05/21/2015 38.74 38.95 38.11 38.13 313,258
05/20/2015 37.97 38.61 37.82 38.46 518,619
05/19/2015 37.66 38.11 37.435 37.9 325,592
05/18/2015 37.58 38.15 37.4 37.93 511,155
05/15/2015 38.35 38.44 37.57 37.58 519,452
05/14/2015 38.21 38.73 37.97 38.35 1,073,206
05/13/2015 38.7 39.14 37.56 38.01 365,091
05/12/2015 38.39 39.1 38 38.29 327,699
05/11/2015 38 38.57 38 38.43 336,918
05/08/2015 38.29 38.67 37.37 38.19 242,151
05/07/2015 39.64 39.8 37.69 37.9 715,741
05/06/2015 40 40.37 39.2511 39.59 403,427
05/05/2015 40.06 40.69 40.01 40.56 416,794
05/04/2015 39.9 40.66 39.62 39.75 500,339
05/01/2015 40.64 41.01 39.82 40.02 585,302
04/30/2015 41.22 41.59 40.07 40.8 512,295
04/29/2015 40.49 41.7499 40.49 41.18 2,180,612
04/28/2015 40.52 40.87 40.49 40.63 560,086
04/27/2015 40.57 40.93 40.1501 40.52 456,108
04/24/2015 40.41 40.52 40.04 40.33 413,372
04/23/2015 40 40.53 39.91 40.34 525,999
04/22/2015 39.83 40.19 39.65 39.93 491,048
04/21/2015 39.95 39.95 39.38 39.64 523,351
04/20/2015 39.77 39.92 39.5 39.77 315,222
04/17/2015 39.79 39.99 39.39 39.74 396,356
04/16/2015 39.86 40.08 39.55 39.86 765,511
04/15/2015 38.95 40.095 38.71 39.86 650,358
04/14/2015 38.19 39.12 38.0832 38.74 584,437
04/13/2015 38.01 38.307 37.76 38.12 484,732
04/10/2015 38.04 38.3099 37.68 37.97 417,367
04/09/2015 37.98 38.0845 37.56 37.8 813,676
04/08/2015 37.86 38.15 37.5 37.98 480,125
04/07/2015 37.56 38.01 37.08 37.75 1,124,424
04/06/2015 37.15 37.81 36.89 37.49 498,014
04/02/2015 36.33 37.505 36.21 36.97 2,144,711
04/01/2015 36.76 37.04 36.3834 36.51 331,611
03/31/2015 37.37 37.91 36.95 36.95 349,501
03/30/2015 37.47 37.62 37.25 37.43 647,346
03/27/2015 38.62 38.6243 37.17 37.29 513,288
03/26/2015 38.57 39.02 38.06 38.38 408,344
03/25/2015 38.04 38.6267 37.72 38.15 388,893
03/24/2015 39.14 39.2062 37.86 37.88 453,037
03/23/2015 38.95 39.15 38.39 39.05 373,384
03/20/2015 38.07 38.89 37.845 38.79 838,084
03/19/2015 38.26 38.52 37.66 37.76 448,832
03/18/2015 37.49 38.93 36.55 38.79 485,425
03/17/2015 36.99 37.88 36.77 37.56 285,761
03/16/2015 36.13 37.35 35.7009 37.2 439,622
03/13/2015 35.44 36.25 35.1 36.2 562,338
03/12/2015 35.9 36.16 35.34 35.6 380,718
03/11/2015 37.09 37.19 35.7 35.93 461,968
03/10/2015 37.06 37.165 36.07 36.93 595,781
03/09/2015 37.9 38.38 37.02 37.25 1,261,145
03/06/2015 38.4 38.89 37.57 37.9 734,794
03/05/2015 38.79 39.89 38.56 38.66 790,623
03/04/2015 39.72 39.72 38.37 38.78 423,959
03/03/2015 38.46 39.9 38 39.55 628,582
03/02/2015 39.99 39.99 38.28 38.35 374,536
02/27/2015 39.95 40.1636 39.01 39.8 601,531
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?