DPM Historical Prices | DCP Midstream Partners, LP DCP Stock

Dow

0.33% Nasdaq

0.20%

DCP Midstream Partners LP (DPM)

-NYSE

50.51 0.31(0.61%) 12:31PM EDT - Nasdaq Real Time Price

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 20, 2013	49.71	50.33	49.56	50.21	224,600	50.21
May 17, 2013	49.98	50.33	49.62	50.17	179,900	50.17
May 16, 2013	50.49	51.00	49.79	49.97	129,200	49.97
May 15, 2013	49.99	50.45	49.51	50.23	316,600	50.23
May 14, 2013	50.21	50.51	49.60	49.87	114,000	49.87
May 13, 2013	50.50	50.63	50.15	50.54	337,200	50.54
May 10, 2013	49.61	50.76	49.50	50.48	345,700	50.48
May 9, 2013	50.49	50.74	49.79	49.92	212,700	49.92
May 8, 2013	49.28	50.53	48.40	50.53	522,200	50.53
May 7, 2013	47.35	49.76	47.06	49.44	313,400	49.44
May 6, 2013	47.46	48.17	47.28	48.17	248,300	48.17
May 6, 2013	0.70 Dividend
May 3, 2013	48.08	48.39	47.51	48.06	229,300	47.36
May 2, 2013	48.62	48.94	47.21	47.77	211,000	47.07
May 1, 2013	49.27	49.73	48.33	48.42	317,600	47.71
Apr 30, 2013	47.95	49.31	47.92	49.12	251,800	48.40
Apr 29, 2013	47.58	48.06	47.24	47.89	214,900	47.19
Apr 26, 2013	46.54	47.42	45.95	47.12	447,500	46.43
Apr 25, 2013	47.50	47.70	47.07	47.47	309,700	46.78
Apr 24, 2013	48.21	48.29	47.50	47.54	272,200	46.85
Apr 23, 2013	48.08	48.28	47.74	48.02	202,500	47.32
Apr 22, 2013	47.72	48.00	47.10	47.81	165,500	47.11
Apr 19, 2013	47.31	47.85	47.09	47.62	125,000	46.93
Apr 18, 2013	46.80	47.53	46.71	47.18	130,500	46.49
Apr 17, 2013	46.75	46.91	45.96	46.87	161,100	46.19
Apr 16, 2013	46.58	47.40	46.58	47.09	341,700	46.40
Apr 15, 2013	46.67	46.70	46.17	46.60	253,700	45.92
Apr 12, 2013	47.55	47.59	46.94	47.10	166,300	46.41
Apr 11, 2013	47.63	47.71	47.50	47.55	83,000	46.86
Apr 10, 2013	47.73	47.99	47.50	47.73	115,800	47.03
Apr 9, 2013	46.62	47.92	46.62	47.60	337,200	46.91
Apr 8, 2013	46.09	46.71	45.85	46.64	333,900	45.96
Apr 5, 2013	45.61	46.25	45.05	46.04	184,600	45.37
Apr 4, 2013	45.90	46.17	45.81	45.93	156,700	45.26
Apr 3, 2013	47.15	47.15	45.01	46.06	420,100	45.39
Apr 2, 2013	46.90	47.48	46.72	47.03	341,600	46.35
Apr 1, 2013	46.74	47.00	46.24	46.74	218,200	46.06
Mar 28, 2013	46.42	46.90	46.37	46.61	208,000	45.93
Mar 27, 2013	45.90	46.93	45.83	46.49	266,600	45.81
Mar 26, 2013	45.94	46.33	45.67	46.20	162,300	45.53
Mar 25, 2013	45.84	46.19	45.39	45.91	198,800	45.24
Mar 22, 2013	45.80	45.98	45.57	45.80	259,900	45.13
Mar 21, 2013	45.25	45.87	45.13	45.57	245,300	44.91
Mar 20, 2013	45.15	45.35	44.99	45.26	295,000	44.60
Mar 19, 2013	45.28	45.30	44.62	45.06	345,700	44.40
Mar 18, 2013	44.57	45.30	44.36	45.30	450,100	44.64
Mar 15, 2013	44.82	45.25	44.43	45.15	1,159,200	44.49
Mar 14, 2013	44.80	44.83	44.27	44.82	470,800	44.17
Mar 13, 2013	44.25	44.87	43.90	44.78	308,400	44.13
Mar 12, 2013	44.43	44.69	43.60	44.27	674,300	43.63
Mar 11, 2013	43.84	44.64	43.36	44.52	673,800	43.87
Mar 8, 2013	42.97	43.83	42.97	43.60	1,415,500	42.96
Mar 7, 2013	42.61	43.25	42.28	43.03	949,400	42.40
Mar 6, 2013	42.72	42.92	42.10	42.80	1,176,000	42.18
Mar 5, 2013	42.95	43.29	42.58	42.84	1,071,000	42.22
Mar 4, 2013	41.80	43.15	41.80	43.01	2,024,600	42.38
Mar 1, 2013	40.92	41.83	40.91	41.56	8,826,400	40.95
Feb 28, 2013	41.34	41.49	40.61	40.63	1,383,300	40.04
Feb 27, 2013	42.20	42.83	41.72	42.29	256,800	41.67
Feb 26, 2013	43.25	43.68	42.25	42.32	278,700	41.70
Feb 25, 2013	44.41	44.99	43.23	43.23	182,000	42.60
Feb 22, 2013	45.35	45.50	44.19	44.40	153,000	43.75
Feb 21, 2013	46.01	46.08	44.66	45.31	160,500	44.65
Feb 20, 2013	46.45	46.46	46.02	46.02	217,100	45.35
Feb 19, 2013	45.95	46.26	45.72	46.26	172,100	45.59
Feb 15, 2013	46.55	46.63	45.82	45.98	188,400	45.31
Feb 14, 2013	45.79	46.48	45.58	46.39	197,900	45.71
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On DPM

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

DCP Midstream Partners LP (DPM)