Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dcp Midstream LP (NY: DCP )

N/A UNCHANGED
Last Price Updated: 7:00 PM EDT, Jun 14, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 11.17 11.48 10.83 11.00 2,419,300 -0.31(-2.74%)
May 28, 2020 11.23 11.72 10.85 11.31 1,444,564 +0.09(+0.80%)
May 27, 2020 10.81 11.26 10.11 11.22 1,268,214 +0.67(+6.35%)
May 26, 2020 10.08 10.66 10.00 10.55 1,095,894 +0.90(+9.33%)
May 22, 2020 9.560 9.650 9.030 9.650 757,700 +0.12(+1.26%)
May 21, 2020 9.810 9.900 9.210 9.530 1,039,768 -0.15(-1.55%)
May 20, 2020 9.510 9.950 9.260 9.680 1,716,312 +0.52(+5.68%)
May 19, 2020 9.200 9.650 8.730 9.160 1,745,888 +0.00(+0.00%)
May 18, 2020 8.720 9.250 8.680 9.160 1,886,744 +1.12(+13.93%)
May 15, 2020 8.000 8.187 7.660 8.040 1,154,800 +0.40(+5.24%)
May 14, 2020 7.400 7.840 6.900 7.640 1,098,765 +0.12(+1.60%)
May 13, 2020 8.400 8.400 7.500 7.520 1,946,449 -0.58(-7.16%)
May 12, 2020 7.990 8.520 7.880 8.100 1,664,488 +0.31(+3.98%)
May 11, 2020 7.910 7.950 7.585 7.790 1,382,077 -0.16(-2.01%)
May 08, 2020 7.850 7.998 7.650 7.950 1,581,700 +0.30(+3.92%)
May 07, 2020 7.820 8.555 7.200 7.650 3,840,227 -0.51(-6.25%)
May 06, 2020 8.130 8.300 7.440 8.160 1,534,322 -0.16(-1.92%)
May 05, 2020 8.750 8.900 8.100 8.320 1,783,300 +0.09(+1.09%)
May 04, 2020 7.400 8.290 7.120 8.230 2,935,168 +0.38(+4.84%)
May 01, 2020 8.700 9.050 7.650 7.850 2,391,200 -1.25(-13.74%)
Apr 30, 2020 9.660 9.920 8.800 9.100 4,925,340 -0.93(-9.27%)
Apr 29, 2020 8.650 10.11 8.510 10.03 4,012,045 +1.66(+19.83%)
Apr 28, 2020 8.450 8.700 8.120 8.370 1,445,098 +0.06(+0.72%)
Apr 27, 2020 8.210 8.400 7.880 8.310 2,273,773 -0.11(-1.31%)
Apr 24, 2020 8.540 9.360 8.050 8.420 3,363,600 -0.11(-1.29%)
Apr 23, 2020 7.250 8.530 7.020 8.530 3,902,007 +1.81(+26.93%)
Apr 22, 2020 6.320 6.955 5.990 6.720 2,899,255 +0.73(+12.19%)
Apr 21, 2020 5.760 6.000 5.510 5.990 3,428,414 +0.31(+5.46%)
Apr 20, 2020 5.490 6.300 5.350 5.680 2,912,851 -0.42(-6.89%)
Apr 17, 2020 5.900 6.180 5.680 6.100 3,319,400 +0.40(+7.02%)
Apr 16, 2020 6.100 6.130 5.550 5.700 2,219,535 -0.26(-4.36%)
Apr 15, 2020 6.300 6.540 5.630 5.960 3,322,633 -0.71(-10.64%)
Apr 14, 2020 6.450 6.950 6.340 6.670 3,461,115 +0.38(+6.04%)
Apr 13, 2020 6.710 6.800 6.020 6.290 3,564,285 +0.19(+3.11%)
Apr 09, 2020 6.560 7.180 5.950 6.100 4,425,400 -0.02(-0.33%)
Apr 08, 2020 5.600 6.240 5.560 6.120 3,926,226 +0.72(+13.33%)
Apr 07, 2020 5.310 6.680 5.310 5.400 5,240,277 +0.41(+8.22%)
Apr 06, 2020 4.910 5.550 4.640 4.990 3,590,212 +0.37(+8.01%)
Apr 03, 2020 5.010 5.150 4.020 4.620 4,544,800 +0.05(+1.09%)
Apr 02, 2020 4.120 5.000 4.050 4.570 4,860,982 +0.68(+17.48%)
Apr 01, 2020 3.830 4.000 3.550 3.890 2,801,963 -0.18(-4.42%)
Mar 31, 2020 3.660 4.190 3.530 4.070 5,486,124 +0.72(+21.49%)
Mar 30, 2020 3.510 3.510 3.090 3.350 3,430,036 -0.14(-4.01%)
Mar 27, 2020 4.120 4.190 3.390 3.490 3,731,000 -0.56(-13.83%)
Mar 26, 2020 4.070 4.450 3.810 4.050 2,948,450 +0.02(+0.50%)
Mar 25, 2020 4.300 4.500 3.810 4.030 3,750,313 -0.23(-5.40%)
Mar 24, 2020 4.620 4.990 4.000 4.260 3,780,795 +0.06(+1.43%)
Mar 23, 2020 4.690 5.170 4.000 4.200 5,443,661 -0.06(-1.41%)
Mar 20, 2020 3.890 4.890 3.610 4.260 8,840,100 +0.92(+27.54%)
Mar 19, 2020 3.100 4.210 2.810 3.340 7,155,394 +0.66(+24.63%)
Mar 18, 2020 3.950 4.000 2.200 2.680 6,227,216 -1.54(-36.49%)
Mar 17, 2020 5.740 6.020 4.110 4.220 3,521,114 -1.25(-22.85%)
Mar 16, 2020 5.990 6.500 5.110 5.470 2,801,018 -1.02(-15.72%)
Mar 13, 2020 6.790 7.110 6.013 6.490 3,892,800 +0.49(+8.17%)
Mar 12, 2020 6.070 6.650 5.630 6.000 2,543,486 -0.92(-13.29%)
Mar 11, 2020 6.870 7.850 6.540 6.920 4,382,836 -0.28(-3.89%)
Mar 10, 2020 7.880 8.100 5.800 7.200 4,977,501 +0.82(+12.85%)
Mar 09, 2020 9.060 9.060 6.380 6.380 6,616,736 -5.84(-47.79%)
Mar 06, 2020 13.31 13.49 12.21 12.22 3,027,500 -1.57(-11.39%)
Mar 05, 2020 14.50 14.51 13.70 13.79 1,781,466 -0.81(-5.55%)
Mar 04, 2020 15.06 15.11 14.56 14.60 988,589 -0.13(-0.88%)
Mar 03, 2020 15.24 15.69 14.50 14.73 2,195,543 -0.51(-3.35%)
Mar 02, 2020 15.85 15.86 14.92 15.24 2,497,280 -0.35(-2.25%)
Feb 28, 2020 15.09 15.86 14.46 15.59 2,284,200 +0.18(+1.17%)
Feb 27, 2020 15.96 16.22 14.86 15.41 2,560,237 -1.10(-6.66%)
Feb 26, 2020 17.35 17.47 16.51 16.51 1,891,522 -0.89(-5.11%)
Feb 25, 2020 18.65 18.69 17.36 17.40 1,356,704 -1.23(-6.60%)
Feb 24, 2020 18.71 18.73 18.15 18.63 1,768,978 -0.52(-2.72%)
Feb 21, 2020 19.32 19.40 18.76 19.15 1,122,100 -0.17(-0.88%)
Feb 20, 2020 19.42 19.72 19.21 19.32 1,441,732 -0.12(-0.62%)
Feb 19, 2020 19.97 20.11 19.42 19.44 1,320,625 -0.42(-2.11%)
Feb 18, 2020 20.22 20.27 19.68 19.86 772,032 -0.44(-2.17%)
Feb 14, 2020 20.42 20.43 19.90 20.30 716,700 +0.11(+0.54%)
Feb 13, 2020 20.82 21.14 19.77 20.19 848,481 -0.81(-3.86%)
Feb 12, 2020 20.59 21.85 20.53 21.00 1,540,355 -0.16(-0.76%)
Feb 11, 2020 20.99 21.31 20.72 21.16 934,065 +0.18(+0.86%)
Feb 10, 2020 21.67 22.00 20.88 20.98 825,352 -0.74(-3.41%)
Feb 07, 2020 22.00 22.00 21.54 21.72 617,800 -0.48(-2.16%)
Feb 06, 2020 22.36 22.43 21.93 22.20 579,138 -0.17(-0.76%)
Feb 05, 2020 21.82 22.45 21.82 22.37 521,869 +0.84(+3.90%)
Feb 04, 2020 21.69 22.00 21.30 21.53 658,143 +0.17(+0.80%)
Feb 03, 2020 21.00 21.66 21.00 21.36 683,344 +0.33(+1.57%)
Jan 31, 2020 21.00 21.43 20.98 21.03 658,000 -0.91(-4.15%)
Jan 30, 2020 22.70 22.87 21.94 21.94 1,267,699 -0.80(-3.52%)
Jan 29, 2020 22.76 23.17 22.72 22.74 673,276 +0.07(+0.31%)
Jan 28, 2020 22.60 22.87 22.35 22.67 578,273 +0.18(+0.80%)
Jan 27, 2020 22.55 22.74 22.22 22.49 431,441 -0.28(-1.23%)
Jan 24, 2020 23.40 23.40 22.72 22.77 900,600 -0.59(-2.53%)
Jan 23, 2020 23.28 23.59 22.92 23.36 575,520 -0.02(-0.09%)
Jan 22, 2020 23.95 24.00 23.11 23.38 1,337,500 -0.54(-2.26%)
Jan 21, 2020 24.28 24.54 23.90 23.92 1,108,528 -0.57(-2.33%)
Jan 17, 2020 25.04 25.08 24.35 24.49 828,900 -0.46(-1.84%)
Jan 16, 2020 24.74 25.13 24.68 24.95 310,921 +0.28(+1.13%)
Jan 15, 2020 24.62 24.83 24.41 24.67 1,209,209 +0.03(+0.12%)
Jan 14, 2020 24.76 25.15 24.42 24.64 1,078,234 -0.09(-0.36%)
Jan 13, 2020 25.00 25.03 24.41 24.73 911,382 -0.14(-0.56%)
Jan 10, 2020 25.48 25.53 24.62 24.87 1,039,300 -0.63(-2.47%)
Jan 09, 2020 26.00 26.10 25.42 25.50 1,147,767 -0.50(-1.92%)
Jan 08, 2020 26.05 26.08 25.48 26.00 1,197,792 -0.06(-0.23%)
Jan 07, 2020 26.01 26.26 25.95 26.06 1,082,487 -0.04(-0.15%)
Jan 06, 2020 25.62 26.15 25.53 26.10 869,734 +0.59(+2.31%)
Jan 03, 2020 25.43 25.70 25.23 25.51 1,259,400 +0.32(+1.27%)
Jan 02, 2020 24.65 25.38 24.46 25.19 1,160,313 +0.70(+2.86%)
Dec 31, 2019 24.32 25.80 24.20 24.49 1,137,400 +0.06(+0.25%)
Dec 30, 2019 25.00 25.30 24.34 24.43 1,331,063 -0.60(-2.40%)
Dec 27, 2019 25.75 25.82 24.86 25.03 1,290,200 -0.61(-2.38%)
Dec 26, 2019 25.41 26.10 25.26 25.64 1,329,033 +0.36(+1.42%)
Dec 24, 2019 25.37 25.62 24.95 25.28 428,000 -0.03(-0.12%)
Dec 23, 2019 24.58 25.33 24.23 25.31 998,996 +0.73(+2.97%)
Dec 20, 2019 24.88 24.97 24.51 24.58 3,246,200 -0.18(-0.73%)
Dec 19, 2019 25.08 25.40 24.30 24.76 1,086,742 -0.45(-1.79%)
Dec 18, 2019 24.81 25.55 24.70 25.21 1,367,656 +0.41(+1.65%)
Dec 17, 2019 24.09 25.66 23.89 24.80 3,195,212 +0.97(+4.06%)
Dec 16, 2019 23.28 24.14 23.14 23.83 1,020,304 +0.66(+2.86%)
Dec 13, 2019 23.65 23.78 22.81 23.17 1,138,700 -0.52(-2.20%)
Dec 12, 2019 24.23 24.84 23.64 23.69 868,795 -0.56(-2.31%)
Dec 11, 2019 24.46 25.09 23.68 24.25 2,093,697 -0.14(-0.57%)
Dec 10, 2019 22.60 24.52 22.43 24.39 2,277,735 +1.79(+7.92%)
Dec 09, 2019 21.00 22.64 20.80 22.60 1,490,245 +1.60(+7.62%)
Dec 06, 2019 20.62 21.23 20.50 21.00 868,800 +0.36(+1.74%)
Dec 05, 2019 20.79 20.94 20.56 20.64 618,219 -0.12(-0.58%)
Dec 04, 2019 20.79 20.94 20.40 20.76 680,360 +0.07(+0.34%)
Dec 03, 2019 21.10 21.29 20.66 20.69 663,777 -0.60(-2.82%)
Dec 02, 2019 21.15 21.46 21.03 21.29 1,331,546 +0.18(+0.85%)
Nov 29, 2019 21.09 21.41 20.98 21.11 573,900 -0.17(-0.80%)
Nov 27, 2019 21.56 21.79 20.67 21.28 709,800 -0.29(-1.34%)
Nov 26, 2019 22.38 22.58 21.54 21.57 485,659 -0.81(-3.62%)
Nov 25, 2019 22.06 22.48 21.82 22.38 764,194 +0.33(+1.50%)
Nov 22, 2019 21.59 22.39 21.50 22.05 1,246,900 +0.44(+2.04%)
Nov 21, 2019 21.30 21.63 20.84 21.61 506,247 +0.38(+1.79%)
Nov 20, 2019 21.03 21.41 20.65 21.23 501,641 +0.17(+0.81%)
Nov 19, 2019 22.40 22.58 21.03 21.06 762,152 -1.34(-5.98%)
Nov 18, 2019 23.19 23.19 22.38 22.40 715,608 -0.77(-3.32%)
Nov 15, 2019 22.85 23.20 22.54 23.17 1,256,300 +0.44(+1.94%)
Nov 14, 2019 23.27 23.30 22.73 22.73 1,264,739 -0.27(-1.17%)
Nov 13, 2019 22.71 23.31 22.61 23.00 503,956 +0.11(+0.48%)
Nov 12, 2019 23.25 23.45 22.72 22.89 636,577 -0.28(-1.21%)
Nov 11, 2019 23.91 24.07 23.09 23.17 857,456 -0.82(-3.42%)
Nov 08, 2019 23.39 24.11 23.24 23.99 877,600 +0.39(+1.65%)
Nov 07, 2019 24.00 24.94 23.01 23.60 2,597,413 -0.52(-2.16%)
Nov 06, 2019 24.12 24.69 23.86 24.12 929,957 -0.02(-0.08%)
Nov 05, 2019 23.50 24.27 23.10 24.14 2,051,432 +0.70(+2.99%)
Nov 04, 2019 23.00 23.69 22.96 23.44 2,115,494 +0.60(+2.63%)
Nov 01, 2019 22.96 23.12 22.81 22.84 836,400 -0.05(-0.22%)
Oct 31, 2019 22.94 23.18 22.37 22.89 1,181,364 -0.74(-3.13%)
Oct 30, 2019 23.76 24.19 23.51 23.63 1,352,641 -0.16(-0.67%)
Oct 29, 2019 23.82 24.02 23.50 23.79 608,658 -0.14(-0.59%)
Oct 28, 2019 24.49 24.74 23.88 23.93 846,558 -0.29(-1.20%)
Oct 25, 2019 24.10 24.38 23.52 24.22 871,100 +0.00(+0.00%)
Oct 24, 2019 24.25 24.48 24.09 24.22 1,030,579 -0.03(-0.12%)
Oct 23, 2019 23.68 24.25 23.45 24.25 1,223,093 +0.72(+3.06%)
Oct 22, 2019 23.31 23.83 23.19 23.53 822,007 +0.24(+1.03%)
Oct 21, 2019 23.00 23.48 23.00 23.29 814,144 +0.23(+1.00%)
Oct 18, 2019 22.88 23.13 22.71 23.06 1,624,300 +0.18(+0.79%)
Oct 17, 2019 23.53 23.80 22.87 22.88 1,165,231 -0.68(-2.89%)
Oct 16, 2019 23.60 24.06 23.52 23.56 712,732 -0.07(-0.30%)
Oct 15, 2019 23.76 24.49 23.21 23.63 1,447,707 +0.13(+0.55%)
Oct 14, 2019 23.85 23.91 23.34 23.50 523,937 -0.54(-2.25%)
Oct 11, 2019 24.27 24.30 23.87 24.04 1,139,700 -0.03(-0.12%)
Oct 10, 2019 24.19 24.30 23.96 24.07 916,767 -0.14(-0.58%)
Oct 09, 2019 24.40 24.48 24.03 24.21 445,225 -0.06(-0.25%)
Oct 08, 2019 24.79 24.88 24.09 24.27 698,835 -0.76(-3.04%)
Oct 07, 2019 26.02 26.07 24.96 25.03 814,454 -1.03(-3.95%)
Oct 04, 2019 26.19 26.32 25.71 26.06 342,700 -0.05(-0.19%)
Oct 03, 2019 25.94 26.24 25.62 26.11 456,088 +0.06(+0.23%)
Oct 02, 2019 25.93 26.17 25.40 26.05 659,137 -0.09(-0.34%)
Oct 01, 2019 26.27 26.27 25.79 26.14 511,254 -0.07(-0.27%)
Sep 30, 2019 26.00 26.41 25.96 26.21 557,243 +0.15(+0.58%)
Sep 27, 2019 26.10 26.55 25.78 26.06 497,300 -0.41(-1.55%)
Sep 26, 2019 26.85 26.90 25.98 26.47 697,458 -0.38(-1.42%)
Sep 25, 2019 26.71 27.32 26.45 26.85 1,171,625 -0.07(-0.26%)
Sep 24, 2019 27.28 27.40 26.81 26.92 689,742 -0.48(-1.75%)
Sep 23, 2019 27.23 27.59 26.82 27.40 796,733 +0.08(+0.29%)
Sep 20, 2019 27.54 28.13 27.19 27.32 4,814,400 -0.23(-0.83%)
Sep 19, 2019 27.76 28.11 27.13 27.55 1,555,293 -0.16(-0.58%)
Sep 18, 2019 27.29 27.98 27.23 27.71 1,548,634 +0.27(+0.98%)
Sep 17, 2019 27.90 28.19 27.04 27.44 1,945,023 -0.40(-1.44%)
Sep 16, 2019 27.10 28.38 27.00 27.84 3,399,865 +1.37(+5.18%)
Sep 13, 2019 25.81 26.77 25.70 26.47 1,785,300 +0.95(+3.72%)
Sep 12, 2019 25.50 26.00 25.39 25.52 314,011 -0.35(-1.35%)
Sep 11, 2019 25.70 26.27 25.64 25.87 635,934 +0.31(+1.21%)
Sep 10, 2019 25.37 26.10 25.37 25.56 910,526 +0.16(+0.63%)
Sep 09, 2019 24.60 25.61 24.60 25.40 721,320 +0.80(+3.25%)
Sep 06, 2019 24.71 24.97 24.50 24.60 429,300 -0.31(-1.24%)
Sep 05, 2019 24.50 25.64 24.50 24.91 575,871 +0.57(+2.34%)
Sep 04, 2019 24.16 24.54 24.01 24.34 600,984 +0.48(+2.01%)
Sep 03, 2019 24.22 24.22 23.65 23.86 463,446 -0.50(-2.05%)
Aug 30, 2019 24.93 25.25 24.36 24.36 714,000 -0.59(-2.36%)
Aug 29, 2019 24.29 25.21 24.21 24.95 554,123 +0.73(+3.01%)
Aug 28, 2019 23.67 24.35 23.59 24.22 983,950 +0.73(+3.11%)
Aug 27, 2019 23.74 23.87 23.46 23.49 427,474 -0.21(-0.89%)
Aug 26, 2019 24.44 24.68 23.59 23.70 407,821 -0.43(-1.78%)
Aug 23, 2019 24.45 24.70 24.01 24.13 536,900 -0.54(-2.19%)
Aug 22, 2019 25.51 25.61 24.61 24.67 401,436 -0.88(-3.44%)
Aug 21, 2019 26.01 26.31 24.87 25.55 741,725 -0.29(-1.12%)
Aug 20, 2019 25.61 25.98 25.50 25.84 342,289 +0.22(+0.86%)
Aug 19, 2019 25.35 25.84 25.31 25.62 578,916 +0.44(+1.75%)
Aug 16, 2019 24.45 25.32 24.45 25.18 474,500 +0.76(+3.11%)
Aug 15, 2019 24.24 24.74 24.05 24.42 526,565 -0.15(-0.61%)
Aug 14, 2019 25.24 25.24 24.09 24.57 798,376 -0.84(-3.31%)
Aug 13, 2019 24.81 25.84 24.66 25.41 477,616 +0.47(+1.88%)
Aug 12, 2019 24.78 24.97 24.47 24.94 505,853 +0.05(+0.20%)
Aug 09, 2019 24.86 25.17 24.66 24.89 521,400 +0.02(+0.08%)
Aug 08, 2019 24.88 25.24 24.36 24.87 1,047,229 +0.21(+0.85%)
Aug 07, 2019 26.64 26.79 24.54 24.66 1,293,207 -1.81(-6.84%)
Aug 06, 2019 26.62 27.02 25.98 26.47 794,022 -0.10(-0.38%)
Aug 05, 2019 27.15 27.43 26.45 26.57 946,660 -0.83(-3.03%)
Aug 02, 2019 27.39 27.62 27.16 27.40 715,300 -0.04(-0.15%)
Aug 01, 2019 28.81 28.97 27.24 27.44 759,154 -2.10(-7.11%)
Jul 31, 2019 29.52 29.75 29.16 29.54 510,898 +0.02(+0.07%)
Jul 30, 2019 29.60 29.61 29.02 29.52 1,059,404 -0.07(-0.24%)
Jul 29, 2019 29.66 29.76 29.14 29.59 1,775,554 -0.01(-0.03%)
Jul 26, 2019 29.67 29.73 29.40 29.60 508,400 +0.01(+0.03%)
Jul 25, 2019 29.95 30.20 29.12 29.59 771,423 -0.37(-1.23%)
Jul 24, 2019 30.11 30.43 29.95 29.96 662,881 -0.20(-0.66%)
Jul 23, 2019 30.11 30.40 29.95 30.16 852,468 +0.09(+0.30%)
Jul 22, 2019 29.98 30.65 29.87 30.07 993,451 +0.11(+0.37%)
Jul 19, 2019 29.88 30.24 29.59 29.96 379,200 +0.02(+0.07%)
Jul 18, 2019 30.57 30.80 29.81 29.94 531,656 -0.75(-2.44%)
Jul 17, 2019 30.86 30.94 29.96 30.69 796,665 -0.17(-0.55%)
Jul 16, 2019 31.28 31.43 30.77 30.86 928,371 -0.29(-0.93%)
Jul 15, 2019 31.47 31.49 30.93 31.15 391,208 -0.30(-0.95%)
Jul 12, 2019 31.31 31.45 31.15 31.45 278,500 +0.13(+0.42%)
Jul 11, 2019 31.28 31.41 30.92 31.32 485,142 +0.18(+0.58%)
Jul 10, 2019 30.75 31.19 30.73 31.14 286,589 +0.56(+1.83%)
Jul 09, 2019 30.47 30.64 30.32 30.58 307,837 +0.05(+0.16%)
Jul 08, 2019 30.70 30.72 30.30 30.53 489,749 -0.10(-0.33%)
Jul 05, 2019 30.31 30.81 30.21 30.63 369,700 +0.22(+0.72%)
Jul 03, 2019 29.59 30.42 29.55 30.41 131,700 +0.88(+2.98%)
Jul 02, 2019 29.83 30.07 29.42 29.53 491,155 -0.34(-1.14%)
Jul 01, 2019 29.62 30.11 29.47 29.87 1,082,185 +0.57(+1.95%)
Jun 28, 2019 28.82 29.30 28.70 29.30 431,100 +0.50(+1.74%)
Jun 27, 2019 28.92 28.95 28.65 28.80 428,553 -0.05(-0.17%)
Jun 26, 2019 28.77 29.25 28.77 28.85 923,243 +0.25(+0.87%)
Jun 25, 2019 28.77 28.88 28.42 28.60 665,381 -0.22(-0.76%)
Jun 24, 2019 28.96 29.10 28.58 28.82 1,005,466 -0.01(-0.03%)
Jun 21, 2019 28.96 29.27 28.78 28.83 1,207,000 -0.14(-0.48%)
Jun 20, 2019 29.22 29.44 28.86 28.97 982,009 +0.14(+0.49%)
Jun 19, 2019 28.96 29.08 28.68 28.83 595,105 -0.17(-0.59%)
Jun 18, 2019 28.80 29.26 28.60 29.00 1,129,841 +0.20(+0.69%)
Jun 17, 2019 28.62 29.10 28.42 28.80 578,554 +0.02(+0.07%)
Jun 14, 2019 29.68 29.68 28.44 28.78 836,400 -0.80(-2.70%)
Jun 13, 2019 29.72 29.88 29.43 29.58 480,554 +0.15(+0.51%)
Jun 12, 2019 29.80 30.02 29.26 29.43 508,598 -0.59(-1.97%)
Jun 11, 2019 29.88 30.58 29.77 30.02 412,274 +0.23(+0.77%)
Jun 10, 2019 29.93 30.18 29.39 29.79 523,560 -0.01(-0.03%)
Jun 07, 2019 30.21 30.52 29.74 29.80 763,400 -0.41(-1.36%)
Jun 06, 2019 30.59 30.87 30.16 30.21 462,514 -0.38(-1.24%)
Jun 05, 2019 30.93 30.93 30.42 30.59 378,041 -0.26(-0.84%)
Jun 04, 2019 30.54 31.09 30.28 30.85 337,906 +0.54(+1.78%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.