DPM - DCP MIDSTREAM LP

YHD - YHD Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 14, 2020------
Jul 13, 202014,700.0014,900.0014,600.0014,650.0014,650.001,878,320
Jul 10, 202014,600.0014,600.0014,600.0014,600.0014,600.00-
Jul 09, 202014,600.0014,600.0014,450.0014,600.0014,600.001,487,460
Jul 08, 202014,350.0014,650.0014,250.0014,450.0014,450.001,375,260
Jul 07, 202014,700.0014,700.0014,350.0014,350.0014,350.002,239,960
Jul 06, 202014,400.0014,650.0014,350.0014,550.0014,550.001,585,170
Jul 02, 202014,400.0014,450.0014,050.0014,300.0014,300.001,517,700
Jul 01, 202014,150.0014,500.0014,000.0014,400.0014,400.001,345,930
Jun 30, 202014,500.0014,550.0013,800.0014,000.0014,000.003,015,790
Jun 29, 202014,700.0014,750.0014,100.0014,300.0014,300.003,694,090
Jun 26, 202015,350.0015,450.0014,700.0014,800.0014,800.002,548,920
Jun 25, 202014,700.0015,450.0014,700.0015,250.0015,250.003,777,280
Jun 24, 202015,500.0015,500.0014,900.0015,000.0015,000.003,234,460
Jun 23, 202015,700.0015,800.0014,950.0015,300.0015,300.005,608,660
Jun 22, 202014,500.0015,350.0014,450.0015,350.0015,350.008,819,740
Jun 19, 202014,100.0014,450.0014,100.0014,350.0014,350.001,992,290
Jun 18, 202013,900.0014,300.0013,850.0014,100.0014,100.001,633,880
Jun 17, 202014,300.0014,350.0013,900.0014,000.0014,000.001,783,170
Jun 16, 202013,900.0014,450.0013,750.0014,300.0014,300.003,429,930
Jun 15, 202014,300.0014,400.0013,600.0013,750.0013,750.003,451,540
Jun 12, 202013,750.0014,350.0013,650.0014,250.0014,250.003,830,890
Jun 11, 202015,000.0015,400.0014,000.0014,000.0014,000.006,437,700
Jun 10, 202014,850.0015,100.0014,600.0014,950.0014,950.003,546,900
Jun 09, 202014,850.0014,850.0014,850.0014,850.0014,850.00-
Jun 08, 202014,850.0014,850.0014,850.0014,850.0014,850.00-
Jun 05, 202014,550.0014,950.0014,550.0014,850.0014,850.002,600,560
Jun 04, 202014,650.0014,750.0014,450.0014,600.0014,600.003,482,410
Jun 03, 202014,400.0014,650.0014,300.0014,650.0014,650.003,381,930
Jun 02, 202015,100.0015,100.0014,400.0014,400.0014,400.004,314,070
Jun 01, 202014,850.0015,350.0014,800.0015,050.0015,050.003,311,060
May 29, 202014,950.0015,100.0014,800.0014,800.0014,800.001,924,780
May 28, 202014,950.0015,200.0014,700.0014,900.0014,900.003,472,090
May 27, 202015,100.0015,650.0014,900.0014,900.0014,900.005,350,350
May 26, 202015,400.0015,400.0014,950.0015,400.0015,400.003,081,230
May 22, 202014,050.0014,700.0014,000.0014,700.0014,700.004,124,110
May 21, 202014,400.0014,400.0014,100.0014,100.0014,100.002,199,500
May 20, 202013,950.0013,950.0013,950.0013,950.0013,950.00-
May 19, 202013,900.0013,950.0013,650.0013,950.0013,950.002,046,710
May 18, 202014,050.0014,050.0014,050.0014,050.0014,050.00-
May 15, 202014,050.0014,050.0014,050.0014,050.0014,050.00-
May 14, 202014,250.0014,400.0014,050.0014,050.0014,050.002,626,800
May 13, 202014,700.0014,750.0014,300.0014,500.0014,500.002,369,590
May 12, 202014,000.0014,750.0013,850.0014,750.0014,750.004,958,340
May 11, 202013,850.0014,000.0013,700.0013,850.0013,850.002,108,920
May 08, 202013,900.0014,050.0013,800.0013,800.0013,800.003,134,380
May 07, 202014,000.0014,100.0013,850.0013,900.0013,900.001,297,920
May 06, 202013,500.0013,950.0013,500.0013,950.0013,950.001,757,070
May 05, 202013,500.0013,800.0013,350.0013,400.0013,400.002,616,090
May 04, 202014,000.0014,100.0013,500.0013,600.0013,600.002,696,350
May 01, 202014,300.0014,300.0014,300.0014,300.0014,300.00-
Apr 30, 202014,300.0014,300.0014,300.0014,300.0014,300.00-
Apr 29, 202014,250.0014,800.0014,250.0014,300.0014,300.001,520,640
Apr 28, 202014,100.0014,500.0014,100.0014,450.0014,450.001,603,560
Apr 27, 202014,900.0014,900.0013,650.0013,900.0013,900.006,169,550
Apr 24, 202015,150.0015,200.0014,800.0015,000.0015,000.002,668,200
Apr 23, 202015,900.0015,950.0015,300.0015,300.0015,300.002,091,490
Apr 22, 202014,800.0015,700.0014,600.0015,700.0015,700.003,461,780
Apr 21, 202015,000.0015,800.0014,750.0014,800.0014,800.007,312,460
Apr 20, 202013,950.0014,850.0013,850.0014,850.0014,850.004,050,220
Apr 17, 202014,150.0014,250.0013,750.0013,900.0013,900.002,300,970
Apr 16, 202014,050.0014,300.0013,850.0013,950.0013,950.001,947,290
Apr 15, 202014,400.0014,500.0014,150.0014,150.0014,150.001,980,480
Apr 14, 202013,750.0014,350.0013,500.0014,250.0014,250.002,079,080
Apr 13, 202013,750.0014,400.0013,650.0013,850.0013,850.002,779,820
Apr 09, 202013,900.0014,150.0013,600.0013,700.0013,700.003,303,220
Apr 08, 202012,300.0013,350.0012,150.0013,350.0013,350.002,225,670
Apr 07, 202012,800.0012,850.0012,200.0012,500.0012,500.001,802,340
Apr 06, 202012,500.0013,000.0012,500.0012,850.0012,850.001,343,650
Apr 03, 202012,500.0012,650.0012,250.0012,400.0012,400.001,465,460
Apr 02, 202012,250.0012,250.0012,250.0012,250.0012,250.00-
Apr 01, 202011,650.0012,250.0011,650.0012,250.0012,250.001,259,170
Mar 31, 202011,650.0011,850.0011,400.0011,450.0011,450.00585,260
Mar 30, 202011,700.0011,700.0011,300.0011,400.0011,400.001,026,330
Mar 27, 202011,650.0011,900.0011,500.0011,650.0011,650.00405,990
Mar 26, 202011,600.0011,650.0011,400.0011,550.0011,550.00331,340
Mar 25, 202011,550.0011,800.0011,550.0011,600.0011,600.00261,260
Mar 24, 202011,050.0011,450.0011,050.0011,400.0011,400.00457,940
Mar 23, 202011,600.0011,600.0011,050.0011,050.0011,050.00918,170
Mar 20, 202012,050.0012,200.0011,700.0011,700.0011,700.00557,310
Mar 19, 202011,700.0012,350.0011,400.0012,050.0012,050.001,086,000
Mar 18, 202011,550.0012,150.0011,500.0011,850.0011,850.00809,770
Mar 17, 202010,900.0011,600.0010,700.0011,600.0011,600.00871,600
Mar 16, 202011,300.0011,400.0011,000.0011,050.0011,050.00574,850
Mar 13, 202010,900.0011,350.0010,400.0011,350.0011,350.001,056,700
Mar 12, 202011,000.0011,500.0011,000.0011,150.0011,150.002,577,980
Mar 11, 202012,150.0012,200.0011,400.0011,800.0011,800.001,060,630
Mar 10, 202011,550.0012,250.0011,550.0012,150.0012,150.001,173,300
Mar 09, 202011,600.0012,200.0011,600.0011,600.0011,600.001,185,490
Mar 06, 202012,600.0012,650.0012,300.0012,450.0012,450.00429,230
Mar 05, 202013,000.0013,000.0012,600.0012,600.0012,600.00583,400
Mar 04, 202012,400.0013,100.0012,200.0012,750.0012,750.001,332,460
Mar 03, 202012,150.0012,400.0012,000.0012,400.0012,400.00393,670
Mar 02, 202011,850.0012,050.0011,850.0012,000.0012,000.00170,650
Feb 28, 202012,050.0012,050.0011,800.0011,850.0011,850.00175,940
Feb 27, 202011,950.0012,050.0011,900.0012,050.0012,050.00172,590
Feb 26, 202012,000.0012,000.0011,850.0011,950.0011,950.00143,120
Feb 25, 202011,750.0012,000.0011,750.0011,900.0011,900.00168,850
Feb 24, 202012,200.0012,300.0011,800.0011,850.0011,850.00380,280
Feb 21, 202012,650.0012,700.0012,400.0012,400.0012,400.00219,270
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...