U.S. Markets closed

Dominion Energy Midstream Partners, LP (DM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
26.25+0.55 (+2.14%)
At close: 4:02PM EDT
People also watch
SHLXEQMCNNXENBLPSXP
DateOpenHighLowClose*Adj Close**Volume
Aug 18, 201725.7026.3025.3526.2526.2599,400
Aug 17, 201725.5026.3025.2025.7025.70269,900
Aug 16, 201726.5526.5525.3025.5525.55245,900
Aug 15, 201726.7526.7525.9926.1526.15147,600
Aug 14, 201727.0027.0526.3526.6026.60107,900
Aug 11, 201725.9027.0525.4026.8526.85135,400
Aug 10, 201726.5026.9526.2026.2526.25133,800
Aug 09, 201725.5026.9025.4026.4526.45200,700
Aug 08, 201725.6526.1025.1025.6025.60222,200
Aug 07, 201726.3026.3525.5025.7525.75155,900
Aug 04, 201727.1527.3026.3026.3526.35345,100
Aug 03, 201727.4027.4027.0027.1027.10106,100
Aug 02, 201728.4028.4027.0527.2027.20122,900
Aug 02, 20170.288 Dividend
Aug 01, 201728.0528.2027.2528.0027.71315,800
Jul 31, 201727.4028.1027.2528.0027.71238,900
Jul 28, 201727.3527.7027.3527.5027.2281,100
Jul 27, 201727.6527.7027.1027.4027.12113,500
Jul 26, 201727.8027.9027.5027.6027.32209,200
Jul 25, 201727.8527.9527.5027.8027.51106,400
Jul 24, 201727.5527.9227.3027.6527.3780,700
Jul 21, 201727.8027.8427.0527.6027.32169,300
Jul 20, 201727.9527.9527.4427.8527.56157,900
Jul 19, 201727.6028.1027.6027.8027.5168,300
Jul 18, 201728.2528.3027.0027.8527.56190,800
Jul 17, 201728.5028.6928.1528.2027.9175,600
Jul 14, 201728.0528.6528.0528.3528.06124,200
Jul 13, 201728.0028.3028.0028.1527.8660,600
Jul 12, 201728.1028.4027.9528.0027.7177,900
Jul 11, 201727.7528.0527.6027.9027.6170,100
Jul 10, 201728.0028.2827.4527.8027.51103,000
Jul 07, 201727.9028.1027.2528.0527.7691,600
Jul 06, 201728.6529.2027.7527.9527.66142,800
Jul 05, 201729.0529.0528.3028.6028.31179,400
Jul 03, 201728.9529.1528.3029.1028.80110,700
Jun 30, 201729.0029.2528.3028.8528.55207,000
Jun 29, 201728.5529.0528.3528.8528.55163,800
Jun 28, 201728.1528.8527.9228.5028.21280,500
Jun 27, 201727.8528.2727.7028.1027.81235,300
Jun 26, 201727.6527.8527.1027.8027.51136,400
Jun 23, 201727.5527.7527.3027.6027.32146,200
Jun 22, 201726.9027.7026.6527.4027.12136,000
Jun 21, 201726.6026.6526.0526.6526.38188,000
Jun 20, 201726.4526.9026.0526.6026.33155,400
Jun 19, 201727.7027.7026.4526.6526.3887,200
Jun 16, 201727.2027.5026.7527.5027.22351,300
Jun 15, 201727.4527.8027.1327.2026.92108,800
Jun 14, 201727.6528.0127.1527.7027.42184,100
Jun 13, 201728.2028.3027.6527.7527.46120,900
Jun 12, 201728.5528.8527.7028.1527.86161,200
Jun 09, 201728.1528.7528.0028.5528.2694,400
Jun 08, 201728.2528.6028.1028.1027.81160,300
Jun 07, 201729.0529.2528.2528.3528.06166,900
Jun 06, 201729.1529.3528.7029.1028.80130,900
Jun 05, 201729.1029.3528.8529.1528.85110,300
Jun 02, 201729.1029.2028.5529.2028.90130,200
Jun 01, 201728.7029.2028.5029.1528.85131,600
May 31, 201728.9529.2128.3028.6528.36308,800
May 30, 201729.5529.7029.1529.1528.85139,100
May 26, 201729.4530.0029.4329.6529.35162,200
May 25, 201729.9530.0029.1029.5529.25205,300
May 24, 201730.3030.3529.4529.9529.64123,000
May 23, 201730.2030.3530.0030.2029.89119,600
May 22, 201729.4030.2029.2530.2029.89105,600
May 19, 201729.5030.0029.2729.3529.05122,500
May 18, 201729.5529.7829.2029.3529.0562,400
May 17, 201730.0030.5029.4029.6029.30221,300
May 16, 201730.4530.5029.8530.2529.94108,000
May 15, 201730.0530.4529.8530.3530.04118,400
May 12, 201730.6530.6529.7529.9029.59186,000
May 11, 201730.3030.7030.2530.4030.09208,800
May 10, 201730.4530.6530.0530.2029.89111,500
May 09, 201730.4530.6030.0030.4030.09148,800
May 08, 201731.0531.0530.2530.5530.24186,000
May 05, 201730.3031.1029.9030.9030.58114,300
May 04, 201730.5030.6530.2530.3029.99163,900
May 03, 201731.1031.1030.2930.5530.2497,900
May 03, 20170.274 Dividend
May 02, 201731.6031.7031.3531.5030.9094,000
May 01, 201731.5031.6531.2531.6031.00108,300
Apr 28, 201731.4531.5531.1531.5530.95130,000
Apr 27, 201731.3531.6531.1531.2530.66120,900
Apr 26, 201731.5532.1031.4031.4030.81140,700
Apr 25, 201731.5531.7531.4531.6531.05102,400
Apr 24, 201731.2532.0531.1031.6031.00184,400
Apr 21, 201732.0032.0031.0531.1030.5199,200
Apr 20, 201731.3532.0531.1032.0031.40108,900
Apr 19, 201731.8032.3531.3031.3530.76141,300
Apr 18, 201731.9032.2031.4031.7531.15375,400
Apr 17, 201731.8531.9531.5831.9031.30184,800
Apr 13, 201731.8732.6531.8031.8531.25204,100
Apr 12, 201731.7532.1031.7532.0531.44206,700
Apr 11, 201732.1532.2531.7531.8031.20156,600
Apr 10, 201732.0032.3031.8032.2031.5991,600
Apr 07, 201732.2032.2031.7031.9031.30192,200
Apr 06, 201731.5532.2531.5532.2031.59117,600
Apr 05, 201732.1032.2231.4031.5030.90143,000
Apr 04, 201731.9032.1031.4031.9531.3596,900
Apr 03, 201731.6532.1531.3032.0031.40193,000
Mar 31, 201731.4032.0531.0531.9531.35333,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...