DM - Dominion Energy Midstream Partners, LP

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 18, 201814.7014.7514.4514.7014.70272,900
May 17, 201814.7015.2014.6014.6514.65579,900
May 16, 201814.6014.7014.4014.6514.65302,200
May 15, 201814.9515.1514.4014.5014.50375,200
May 14, 201814.9015.1514.7015.0515.05427,500
May 11, 201814.8514.8514.7014.8014.80378,600
May 10, 201814.7014.8514.6014.7514.75564,100
May 09, 201814.7515.2014.4514.6014.60384,800
May 08, 201814.7514.9014.4014.7514.75275,200
May 07, 201814.6515.2014.5114.8014.80378,600
May 04, 201814.2514.6514.1014.5514.55404,200
May 03, 201814.6514.8514.1014.1514.15419,500
May 03, 20180.334 Dividend
May 02, 201815.2015.9514.9515.0514.72721,100
May 01, 201814.5015.2014.3015.1014.76405,500
Apr 30, 201814.4015.3513.9014.5014.181,043,200
Apr 27, 201815.0015.1014.3014.9014.57576,700
Apr 26, 201814.9515.0014.5014.8014.47397,300
Apr 25, 201815.0015.1014.5514.9014.57455,100
Apr 24, 201815.1015.1514.8515.0014.67545,100
Apr 23, 201814.8015.2014.8015.0014.67425,200
Apr 20, 201814.9515.0514.7514.8014.47348,600
Apr 19, 201815.3015.4014.7514.9014.57436,800
Apr 18, 201815.3515.5515.1515.3515.01335,800
Apr 17, 201815.5015.9515.2515.3014.96969,300
Apr 16, 201815.1015.6014.9515.4015.06461,900
Apr 13, 201814.8515.2014.6815.0014.67480,900
Apr 12, 201815.1515.4514.7514.9014.57345,900
Apr 11, 201815.5015.6014.9015.1514.81714,400
Apr 10, 201814.5015.5014.3715.4515.11674,300
Apr 09, 201815.0015.0014.2014.5014.18387,100
Apr 06, 201815.4015.4514.6514.9514.62497,700
Apr 05, 201815.0015.4514.9015.3515.01659,700
Apr 04, 201815.4015.5014.8514.9014.57363,100
Apr 03, 201815.8515.8515.1515.4015.06517,800
Apr 02, 201815.4516.0515.0015.9515.60760,500
Mar 29, 201815.3515.5514.8515.3515.01778,300
Mar 28, 201815.5515.7515.2515.3515.01854,200
Mar 27, 201816.2016.4015.8015.8515.50677,600
Mar 26, 201816.5016.7015.7716.3015.94626,100
Mar 23, 201817.1517.1516.2016.2515.89385,100
Mar 22, 201816.5516.7515.7516.5016.13842,000
Mar 21, 201818.0018.1516.5016.7516.381,555,600
Mar 20, 201818.7519.9017.4017.7517.361,207,800
Mar 19, 201821.5521.5517.5018.4017.992,017,100
Mar 16, 201823.7524.1521.2521.6021.121,799,800
Mar 15, 201825.3525.5522.7024.0523.52717,300
Mar 14, 201826.0526.1525.0525.4024.84258,000
Mar 13, 201825.9526.4025.8526.0025.42125,900
Mar 12, 201825.4026.1025.2525.9025.33223,600
Mar 09, 201825.0025.6024.9025.4524.89293,300
Mar 08, 201824.9025.1524.6024.9024.35248,100
Mar 07, 201825.1025.4524.5024.8024.25142,700
Mar 06, 201825.8025.9025.0025.1524.59198,600
Mar 05, 201825.2525.9025.2525.8025.23122,300
Mar 02, 201825.3525.6025.0525.4024.84211,800
Mar 01, 201825.1525.8025.0025.4024.84236,700
Feb 28, 201825.6526.1125.2025.2024.64167,200
Feb 27, 201825.6526.0525.4025.7525.18309,200
Feb 26, 201825.5025.7025.2025.6025.03298,500
Feb 23, 201825.5525.8525.2525.4024.84269,500
Feb 22, 201826.0526.4525.4025.4524.89163,800
Feb 21, 201826.4026.7026.0026.0025.42138,500
Feb 20, 201826.0526.7526.0026.4025.81372,300
Feb 16, 201825.0526.8025.0025.9525.372,291,800
Feb 15, 201827.8528.1527.1527.3026.69134,100
Feb 14, 201828.1028.6027.6027.7027.09171,500
Feb 13, 201827.7028.6527.7028.1527.53190,500
Feb 12, 201827.6528.2027.2527.8027.18282,200
Feb 09, 201829.0529.2526.3527.3526.74588,400
Feb 08, 201829.2529.9028.7028.9528.31219,600
Feb 07, 201829.2529.9328.8029.2528.60205,900
Feb 06, 201829.1029.9028.5129.2028.55256,300
Feb 05, 201829.1529.9528.7029.2528.60266,700
Feb 02, 201829.6029.8028.9529.0528.41270,200
Feb 02, 20180.318 Dividend
Feb 01, 201829.6530.4029.6529.9528.97178,300
Jan 31, 201829.4030.1529.1329.7528.78337,700
Jan 30, 201830.0030.2029.0929.4028.44260,800
Jan 29, 201831.6031.8230.1030.1029.12177,100
Jan 26, 201831.0031.5530.6031.3030.28174,600
Jan 25, 201831.2531.9030.9030.9029.89137,500
Jan 24, 201831.6531.9031.2531.3030.28124,400
Jan 23, 201831.2531.8030.9531.7030.67171,100
Jan 22, 201830.8031.4030.4531.3530.33189,900
Jan 19, 201830.8531.2030.4030.9529.94179,000
Jan 18, 201831.0531.4030.5530.9029.89140,600
Jan 17, 201831.6531.6530.1531.0530.04188,000
Jan 16, 201831.6032.0030.5530.9529.94232,000
Jan 12, 201832.0532.5531.0031.6530.62247,900
Jan 11, 201831.7532.4031.6032.2031.15291,600
Jan 10, 201831.9032.0031.5531.7530.72109,400
Jan 09, 201831.4031.9031.4031.7530.7290,500
Jan 08, 201831.1531.6031.1431.4030.3898,100
Jan 05, 201831.4531.6530.8031.3530.33182,900
Jan 04, 201831.8532.0031.1531.5530.52209,100
Jan 03, 201831.0032.0530.5531.8530.81238,100
Jan 02, 201830.4531.2030.3030.7029.70220,300
Dec 29, 201730.3530.8029.6530.4529.46134,400
Dec 28, 201730.5531.1530.2030.3529.36131,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...