DCP Midstream Partners, LP Historical Stock Prices

DPM 
$52.1
*  
0.33
 negative 
0.64%
Get DPM Alerts
*Delayed - data as of Apr. 16, 2014 
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: 1 Year, From 16-APR-2013 TO 16-APR-2014

Date Open High Low Close / Last Volume
16:00  52.36  52.42  51.70  52.10 199,704
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
04/08/2014 50.82 52.34 50.328 51.7 437,598
04/07/2014 51.15 51.45 50.23 50.84 285,172
04/04/2014 51.19 51.48 50.72 51.09 372,050
04/03/2014 51.33 51.814 50.91 51.04 187,094
04/02/2014 50.9 51.82 50.6001 51.25 385,152
04/01/2014 50.42 51.17 50.1701 51.07 300,282
03/31/2014 49.59 50.39 49.41 50.1 215,434
03/28/2014 49.07 49.49 48.78 49.48 308,966
03/27/2014 48.69 49.17 48.5401 49.07 214,609
03/26/2014 48.82 49.22 48.61 48.75 173,506
03/25/2014 50.46 50.46 48.67 48.85 280,318
03/24/2014 50.89 50.9 50 50.29 338,717
03/21/2014 50.05 51.14 49.53 50.66 1,948,822
03/20/2014 49.07 50.02 48.81 49.94 376,818
03/19/2014 50.13 50.32 49.27 49.39 353,400
03/18/2014 50.44 50.53 49.82 49.97 462,061
03/17/2014 49.12 50.47 49.09 50.36 385,033
03/14/2014 48.85 49.23 48.65 49.14 256,581
03/13/2014 49.3 49.42 48.9701 49.07 373,064
03/12/2014 49.83 49.83 48.97 49.34 271,932
03/11/2014 49.83 50.03 49.57 49.73 404,344
03/10/2014 49.89 49.99 48.64 49.86 349,302
03/07/2014 49.82 50.1 49.35 50 259,643
03/06/2014 50.06 50.17 49.57 49.88 565,986
03/05/2014 49.65 50.08 49.37 49.88 727,287
03/04/2014 49.03 50.49 48.81 49.85 1,447,897
03/03/2014 48.56 48.975 48.56 48.95 683,842
02/28/2014 49.15 49.34 48.7 48.8 8,949,651
02/27/2014 48.5 49.03 48.01 48.9 2,012,150
02/26/2014 49.47 50.5 48.81 50.48 322,280
02/25/2014 48.7 49.48 48.23 49.47 267,984
02/24/2014 47.91 48.65 47.515 48.44 197,408
02/21/2014 48.16 48.55 47.9 48.09 159,224
02/20/2014 48.88 49.35 48.02 48.28 238,881
02/19/2014 48.79 49.266 48.06 48.86 217,745
02/18/2014 49 49.6 48.68 48.98 153,615
02/14/2014 49.25 49.58 48.52 48.96 451,059
02/13/2014 49.61 49.71 48.5 49 295,558
02/12/2014 49.54 49.726 49.04 49.51 321,316
02/11/2014 48.97 49.9 48.5701 49.63 221,183
02/10/2014 49.25 49.35 48.49 49.07 343,826
02/07/2014 49.1 50.02 48.45 49.29 170,999
02/06/2014 48.87 49.54 48.74 48.95 144,255
02/05/2014 48.65 48.945 46.88 48.76 167,624
02/04/2014 49.93 49.9578 48.65 49.46 254,235
02/03/2014 50.32 50.636 49.56 49.89 299,870
01/31/2014 49.21 50.73 49 50.23 157,022
01/30/2014 49.82 50.25 49.1184 49.46 199,539
01/29/2014 48.96 50 48.7 49.51 194,294
01/28/2014 48.5 49.45 48.09 49.04 239,979
01/27/2014 49.04 49.26 47.6601 48.42 227,222
01/24/2014 49.9 49.9 49.02 49.07 263,316
01/23/2014 49.42 50.17 49.2 49.98 178,745
01/22/2014 49.42 50.41 48.93 49.6 264,899
01/21/2014 49.32 49.41 48.92 49.2 262,610
01/17/2014 48.73 49.232 48.73 49.17 108,854
01/16/2014 49.08 49.5 48.98 49.33 195,468
01/15/2014 49.85 49.9 48.89 49.18 194,445
01/14/2014 50.11 50.204 49.49 49.91 242,021
01/13/2014 49.5 50.15 49.5 49.84 263,963
01/10/2014 49.7 49.81 49.5 49.6 232,857
01/09/2014 50.21 50.37 49.54 49.71 251,216
01/08/2014 50.46 50.485 49.705 50 243,066
01/07/2014 50.36 50.865 50.2 50.45 349,077
01/06/2014 50 50.4 49.69 49.99 197,994
01/03/2014 50.09 50.59 49.5297 49.98 224,235
01/02/2014 50.4 50.88 49.82 50.06 268,704
12/31/2013 49.83 50.5 49.8 50.35 280,028
12/30/2013 49.04 49.86 48.6 49.77 342,044
12/27/2013 48.49 48.95 48.26 48.85 123,849
12/26/2013 48.74 48.91 48.38 48.58 212,802
12/24/2013 48 48.81 47.526 48.69 165,242
12/23/2013 46.91 48.04 46.71 47.94 301,524
12/20/2013 46.79 47.68 46.67 46.85 612,394
12/19/2013 46.74 47.096 46.44 46.93 257,566
12/18/2013 47.3 47.4575 46.332 46.9 363,560
12/17/2013 47.3 47.4999 47.03 47.39 230,832
12/16/2013 47.34 47.72 46.94 47.29 173,445
12/13/2013 46.68 48 46.5 47.26 331,505
12/12/2013 46.3 46.94 45.02 46.71 329,256
12/11/2013 46.95 47.16 46.15 46.32 221,194
12/10/2013 47.05 47.4 46.08 46.23 318,038
12/09/2013 47.93 47.99 47.06 47.15 229,035
12/06/2013 47.03 47.88 46.81 47.76 251,308
12/05/2013 47.08 47.289 46.75 46.94 165,603
12/04/2013 47.29 47.76 46.58 47.07 241,124
12/03/2013 47.49 47.49 47.11 47.45 129,353
12/02/2013 48.11 48.47 46.9025 47.69 826,192
11/29/2013 48.04 48.46 47.93 48.18 46,813
11/27/2013 47.76 48.07 47.62 47.9 109,793
11/26/2013 48.17 48.26 47.64 47.7 210,608
11/25/2013 48.46 48.652 47.765 48.18 227,942
11/22/2013 48.24 48.45 48.042 48.38 153,266
11/21/2013 47.91 48.4 47.72 48.15 126,918
11/20/2013 47.58 48.16 47.47 47.88 188,876
11/19/2013 47.48 48.09 47.05 47.6 193,471
11/18/2013 48 48.26 47.34 47.57 142,017
11/15/2013 47.75 48.14 47.724 48.05 409,462
11/14/2013 48.18 48.2 47.71 47.78 164,618
11/13/2013 47.6 48.33 46.94 47.91 233,869
11/12/2013 47.24 47.74 46.72 47.42 218,689
11/11/2013 47.74 47.75 47.32 47.37 310,103
11/08/2013 47.74 48 47.32 47.68 179,839
11/07/2013 48.24 48.25 47.61 47.84 390,310
11/06/2013 48.41 48.92 47.85 48.3 292,145
11/05/2013 47.77 47.94 47.18 47.5 158,242
11/04/2013 48.32 48.69 47.67 48.47 200,080
11/01/2013 48.79 49.06 48.01 48.22 157,709
10/31/2013 48.87 48.87 47.95 48.58 171,738
10/30/2013 48.96 49.52 48.7 48.76 331,764
10/29/2013 49.09 49.46 48.53 49.03 226,720
10/28/2013 50.13 50.19 48.65 48.93 254,181
10/25/2013 49.74 50.16 48.63 49.96 240,526
10/24/2013 49.58 49.75 49 49.74 254,240
10/23/2013 49.3 49.4999 48.76 49.37 175,443
10/22/2013 48.31 49.82 48.31 49.5 278,233
10/21/2013 48.02 48.46 47.76 48.03 582,321
10/18/2013 47.76 48.38 47.51 48.22 275,151
10/17/2013 47.5 48.29 47.17 47.67 228,759
10/16/2013 48.22 48.22 47.36 47.65 466,497
10/15/2013 48.5 48.64 47.73 48 197,339
10/14/2013 47.44 48.51 47.25 48.51 120,873
10/11/2013 47 47.51 46.72 47.51 193,571
10/10/2013 47.72 47.77 46.98 47.01 319,847
10/09/2013 47.95 48.27 46.9 47.24 127,938
10/08/2013 48.51 48.71 47.91 47.95 85,461
10/07/2013 48.87 49.12 48.6 48.66 180,388
10/04/2013 49.26 49.48 48.85 49.2 92,119
10/03/2013 49.68 49.93 49.32 49.35 202,279
10/02/2013 49.55 49.99 49.1 49.99 222,525
10/01/2013 49.83 50 49.61 49.78 263,626
09/30/2013 49.28 49.81 48.64 49.66 365,042
09/27/2013 49.82 49.84 49.27 49.62 319,116
09/26/2013 48.97 49.72 48.74 49.54 203,151
09/25/2013 48.47 49.01 48.21 48.86 237,672
09/24/2013 48.7 48.7 48.04 48.35 151,340
09/23/2013 48.51 48.92 48 48.74 201,665
09/20/2013 49.69 49.69 48.34 48.82 1,046,782
09/19/2013 48.31 49.62 48.28 49.53 463,945
09/18/2013 46.21 48.18 46.18 48.15 504,585
09/17/2013 46.8 47.24 46.14 46.18 302,333
09/16/2013 47.87 48.195 46.74 46.79 510,325
09/13/2013 47.8 48.07 47.37 47.57 239,529
09/12/2013 47.95 48.33 47.79 48 286,102
09/11/2013 48.33 48.49 47.72 48.02 204,952
09/10/2013 48.25 48.54 48.0916 48.53 259,130
09/09/2013 47.75 48.17 47.34 48.13 288,073
09/06/2013 48.38 48.62 47.65 47.72 160,055
09/05/2013 48.29 48.584 47.88 48.14 380,756
09/04/2013 48.18 48.5 47.7 48.34 277,159
09/03/2013 48.45 48.45 47.65 47.93 286,012
08/30/2013 48.29 48.62 47.75 47.93 207,251
08/29/2013 47.82 48.45 47.72 48.39 146,894
08/28/2013 48.15 48.54 47.56 48.09 169,417
08/27/2013 48.46 48.69 48.02 48.03 260,010
08/26/2013 49.36 49.52 48.55 48.79 291,835
08/23/2013 49.41 49.84 48.88 49.2 145,163
08/22/2013 49.07 49.75 48.88 49.32 156,762
08/21/2013 48.95 49.14 48.65 48.87 164,410
08/20/2013 48.72 49.07 48.56 48.95 223,301
08/19/2013 48.75 48.79 48.281 48.66 488,211
08/16/2013 48.54 48.81 48.5 48.75 256,538
08/15/2013 48.51 49.2 48.43 48.88 269,213
08/14/2013 49 49.49 49 49.14 888,789
08/13/2013 49.3 49.45 48.98 49 523,199
08/12/2013 49.22 49.75 49.21 49.47 587,097
08/09/2013 49.55 49.66 49.47 49.5 861,417
08/08/2013 49.78 50.13 49.46 49.5 6,950,396
08/07/2013 50 50.29 49.5 50.04 805,866
08/06/2013 52.02 52.43 51.63 51.95 100,502
08/05/2013 50.88 51.99 50.35 51.99 184,110
08/02/2013 54 54 51.51 51.95 219,532
08/01/2013 52.58 54.13 52.15 54.09 251,157
07/31/2013 51.77 52.82 51.39 52.67 149,850
07/30/2013 51.84 52.05 51.3408 51.78 92,439
07/29/2013 52.37 52.53 51.22 51.55 139,441
07/26/2013 52.34 53.17 51.83 52 250,853
07/25/2013 52.66 52.9 51.95 52.07 173,550
07/24/2013 52.64 53.43 52.28 52.47 176,393
07/23/2013 53.47 53.59 52.27 52.64 198,386
07/22/2013 53.41 53.83 52.61 53.08 184,665
07/19/2013 53.19 53.85 53.07 53.51 252,253
07/18/2013 53.29 53.845 53.23 53.47 353,648
07/17/2013 54.03 54.57 53.11 53.49 246,012
07/16/2013 54.15 54.91 53.2524 54.02 440,728
07/15/2013 55.9 56.134 54.71 55.5 223,866
07/12/2013 56.61 56.91 55.7835 55.89 199,231
07/11/2013 58.5 58.5 55.83 56.99 448,898
07/10/2013 58.1 58.4 57.545 58.19 193,653
07/09/2013 57.2 58.34 56.8901 58.11 233,959
07/08/2013 56.65 58.05 56.335 56.77 553,894
07/05/2013 56.51 56.83 55.674 56.33 193,811
07/03/2013 55.85 56.34 55.5608 56.25 95,695
07/02/2013 55.84 56.43 54.61 56.25 353,198
07/01/2013 54.19 56.83 54.19 55.52 402,002
06/28/2013 52.85 54.38 52.22 54.1 160,609
06/27/2013 53.01 53.5 52.612 53.02 462,910
06/26/2013 51.79 53.16 51.76 52.88 248,917
06/25/2013 50.27 51.8 50.01 51.36 169,352
06/24/2013 49.85 50.23 48.101 49.7 541,065
06/21/2013 52.15 52.39 49.79 49.95 713,958
06/20/2013 53.14 53.36 51.66 52.11 266,506
06/19/2013 53.7 54.22 53.15 54.02 285,066
06/18/2013 52.32 54.19 52.32 53.68 364,690
06/17/2013 51.34 52.24 51.02 52.05 295,981
06/14/2013 50 51.96 49.761 51.08 313,167
06/13/2013 49.08 50.44 48.85 50.25 169,597
06/12/2013 48.62 49 48.43 48.99 120,886
06/11/2013 48.64 48.76 48 48.34 148,216
06/10/2013 48.37 48.9 47.8201 48.88 244,946
06/07/2013 47.82 48.37 47.62 48.1 201,502
06/06/2013 47.29 47.88 46.5301 47.86 146,243
06/05/2013 47.49 47.85 47.04 47.3 164,491
06/04/2013 48.33 48.84 47.6 47.62 266,277
06/03/2013 47.79 48.09 47.25 48.09 338,155
05/31/2013 48 48.15 47.43 47.8 326,764
05/30/2013 48.85 49.0173 47.44 47.87 331,575
05/29/2013 49.92 50.29 48.8 48.97 425,299
05/28/2013 50.07 50.25 49.36 50.22 191,533
05/24/2013 50.06 50.43 49.536 49.64 339,226
05/23/2013 50.6 50.65 49.53 50.56 258,608
05/22/2013 50.72 51.2299 50.72 51.04 285,743
05/21/2013 50.35 50.89 50.2509 50.68 160,916
05/20/2013 49.71 50.33 49.56 50.21 224,581
05/17/2013 49.98 50.33 49.62 50.17 179,823
05/16/2013 50.49 51 49.79 49.97 129,184
05/15/2013 49.99 50.45 49.51 50.23 316,599
05/14/2013 50.21 50.51 49.6 49.87 113,975
05/13/2013 50.5 50.629 50.15 50.54 337,116
05/10/2013 49.61 50.76 49.5 50.48 345,628
05/09/2013 50.49 50.74 49.79 49.92 212,666
05/08/2013 49.28 50.53 48.4 50.53 522,593
05/07/2013 47.35 49.76 47.06 49.44 313,341
05/06/2013 47.46 48.17 47.021 48.17 248,249
05/03/2013 48.08 48.39 47.51 48.06 230,255
05/02/2013 48.62 48.94 47.21 47.77 212,035
05/01/2013 49.27 49.73 48.33 48.42 318,275
04/30/2013 47.95 49.31 47.92 49.12 251,858
04/29/2013 47.58 48.0588 47.2401 47.89 214,868
04/26/2013 46.54 47.42 45.95 47.12 447,403
04/25/2013 47.5 47.7 47.07 47.47 309,673
04/24/2013 48.21 48.29 47.5 47.54 272,175
04/23/2013 48.08 48.275 47.74 48.02 202,429
04/22/2013 47.72 48 47.1 47.81 165,455
04/19/2013 47.31 47.85 47.09 47.62 124,911
04/18/2013 46.8 47.53 46.7101 47.18 130,262
04/17/2013 46.75 46.91 45.9585 46.87 161,093
04/16/2013 46.58 47.4 46.58 47.09 341,668
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 your brokers before you trade


Want to trade FX?