Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dynagas Lng Partners LP (NY: DLNG )

3.770 -0.010 (-0.26%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 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 (%)
Jan 31, 2019 2.760 2.780 2.690 2.700 399,204 -0.08(-2.88%)
Jan 30, 2019 2.850 2.850 2.750 2.780 527,786 -0.04(-1.42%)
Jan 29, 2019 2.800 2.890 2.760 2.820 877,853 -0.09(-3.09%)
Jan 28, 2019 2.730 2.930 2.600 2.910 2,676,883 -1.11(-27.61%)
Jan 25, 2019 4.140 4.160 4.000 4.020 263,300 -0.11(-2.66%)
Jan 24, 2019 4.120 4.130 4.046 4.130 68,213 +0.01(+0.24%)
Jan 23, 2019 4.070 4.130 4.000 4.120 107,642 +0.06(+1.48%)
Jan 22, 2019 4.130 4.150 4.000 4.060 163,471 -0.11(-2.64%)
Jan 18, 2019 4.150 4.240 4.130 4.170 100,100 +0.02(+0.48%)
Jan 17, 2019 4.210 4.261 4.120 4.150 101,598 -0.06(-1.43%)
Jan 16, 2019 4.210 4.270 4.174 4.210 112,658 -0.02(-0.47%)
Jan 15, 2019 4.050 4.230 4.020 4.230 182,132 +0.22(+5.49%)
Jan 14, 2019 4.050 4.060 3.950 4.010 71,958 -0.01(-0.25%)
Jan 11, 2019 4.080 4.140 3.960 4.020 141,000 -0.04(-0.99%)
Jan 10, 2019 4.220 4.220 3.960 4.060 126,581 -0.16(-3.79%)
Jan 09, 2019 4.270 4.270 4.160 4.220 89,308 +0.01(+0.24%)
Jan 08, 2019 4.430 4.430 4.130 4.210 276,764 -0.20(-4.54%)
Jan 07, 2019 4.250 4.445 4.160 4.410 381,424 +0.22(+5.25%)
Jan 04, 2019 4.010 4.200 4.000 4.190 269,400 +0.26(+6.62%)
Jan 03, 2019 3.750 4.060 3.720 3.930 351,406 +0.22(+5.93%)
Jan 02, 2019 3.280 3.800 3.270 3.710 144,396 +0.34(+10.09%)
Dec 31, 2018 3.450 3.450 3.210 3.370 259,100 -0.04(-1.17%)
Dec 28, 2018 3.170 3.490 3.170 3.410 433,500 +0.24(+7.57%)
Dec 27, 2018 3.240 3.240 3.010 3.170 217,964 -0.11(-3.35%)
Dec 26, 2018 3.050 3.340 2.980 3.280 361,831 +0.24(+7.89%)
Dec 24, 2018 3.150 3.150 3.010 3.040 142,400 -0.07(-2.25%)
Dec 21, 2018 3.200 3.460 3.110 3.110 232,900 -0.08(-2.51%)
Dec 20, 2018 3.370 3.380 3.120 3.190 220,495 -0.18(-5.34%)
Dec 19, 2018 3.240 3.490 3.200 3.370 306,612 +0.13(+4.01%)
Dec 18, 2018 3.530 3.540 3.160 3.240 371,670 -0.25(-7.16%)
Dec 17, 2018 3.850 3.860 3.400 3.490 353,739 -0.30(-7.92%)
Dec 14, 2018 3.880 3.890 3.760 3.790 138,300 -0.10(-2.57%)
Dec 13, 2018 3.920 3.930 3.820 3.890 191,321 +0.05(+1.30%)
Dec 12, 2018 3.880 3.910 3.810 3.840 119,013 -0.03(-0.78%)
Dec 11, 2018 3.890 4.010 3.820 3.870 191,194 +0.02(+0.52%)
Dec 10, 2018 4.030 4.060 3.780 3.850 418,750 -0.22(-5.41%)
Dec 07, 2018 4.150 4.380 4.070 4.070 189,200 -0.09(-2.16%)
Dec 06, 2018 4.270 4.300 3.830 4.160 373,586 -0.16(-3.70%)
Dec 04, 2018 4.470 4.560 4.320 4.320 178,700 -0.26(-5.68%)
Dec 03, 2018 4.580 4.637 4.430 4.580 216,174 +0.06(+1.33%)
Nov 30, 2018 4.610 4.690 4.400 4.520 320,600 -0.08(-1.74%)
Nov 29, 2018 4.100 4.750 4.100 4.600 645,070 +0.52(+12.75%)
Nov 28, 2018 4.400 4.480 4.040 4.080 954,777 -0.32(-7.27%)
Nov 27, 2018 4.750 4.920 4.340 4.400 1,137,016 -0.32(-6.78%)
Nov 26, 2018 5.050 5.090 4.665 4.720 425,279 -0.28(-5.60%)
Nov 23, 2018 5.140 5.220 4.920 5.000 293,300 -0.19(-3.66%)
Nov 21, 2018 5.190 5.190 5.190 0 -0.14(-2.63%)
Nov 20, 2018 5.930 5.950 5.240 5.330 635,621 -0.74(-12.19%)
Nov 19, 2018 6.700 6.710 6.030 6.070 507,218 -0.62(-9.27%)
Nov 16, 2018 7.550 7.600 6.660 6.690 616,000 -1.07(-13.79%)
Nov 15, 2018 7.610 7.920 7.610 7.760 143,570 +0.13(+1.70%)
Nov 14, 2018 7.800 7.800 7.630 7.630 196,485 -0.15(-1.93%)
Nov 13, 2018 7.940 7.954 7.760 7.780 150,351 -0.19(-2.38%)
Nov 12, 2018 8.100 8.140 7.950 7.970 97,170 -0.15(-1.85%)
Nov 09, 2018 8.270 8.280 8.060 8.120 109,800 -0.10(-1.22%)
Nov 08, 2018 8.270 8.290 8.170 8.220 29,946 -0.06(-0.72%)
Nov 07, 2018 8.210 8.299 8.200 8.280 24,505 +0.12(+1.47%)
Nov 06, 2018 8.230 8.300 8.140 8.160 50,075 -0.07(-0.85%)
Nov 05, 2018 8.320 8.410 8.220 8.230 46,896 -0.09(-1.08%)
Nov 02, 2018 8.470 8.480 8.040 8.320 109,700 -0.08(-0.95%)
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.