Delek Logistics Partners LP (NY: DKL )

43.99 +0.13 (+0.31%)
Streaming Delayed Price Updated: 10:34 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 12.91 13.88 12.03 12.66 847,079 -0.02(-0.15%)
Apr 29, 2020 12.78 12.78 12.00 12.68 853,797 +0.60(+4.97%)
Apr 28, 2020 11.49 12.73 11.19 12.08 1,110,541 +1.19(+10.91%)
Apr 27, 2020 10.01 10.92 9.503 10.89 721,322 +1.14(+11.72%)
Apr 24, 2020 9.677 9.817 8.592 9.748 904,017 +0.26(+2.79%)
Apr 23, 2020 9.180 10.28 9.051 9.483 1,316,034 +0.46(+5.08%)
Apr 22, 2020 6.255 9.328 6.197 9.025 5,712,911 +3.34(+58.68%)
Apr 21, 2020 6.055 6.262 5.591 5.687 502,307 -0.25(-4.24%)
Apr 20, 2020 5.971 6.310 5.758 5.939 528,404 -0.06(-1.08%)
Apr 17, 2020 5.933 6.159 5.836 6.004 471,216 +0.14(+2.31%)
Apr 16, 2020 6.152 6.152 5.597 5.868 199,040 -0.25(-4.01%)
Apr 15, 2020 6.456 6.607 5.894 6.113 340,772 -0.36(-5.49%)
Apr 14, 2020 6.456 6.953 6.314 6.469 311,360 +0.23(+3.62%)
Apr 13, 2020 5.939 6.352 5.817 6.243 290,692 +0.32(+5.34%)
Apr 09, 2020 5.939 6.191 5.623 5.926 403,369 +0.02(+0.33%)
Apr 08, 2020 5.849 6.030 5.659 5.907 214,564 +0.06(+0.99%)
Apr 07, 2020 5.681 6.352 5.681 5.849 329,898 +0.21(+3.78%)
Apr 06, 2020 5.423 5.933 5.397 5.636 229,948 +0.25(+4.55%)
Apr 03, 2020 5.571 5.883 5.142 5.390 252,028 -0.20(-3.58%)
Apr 02, 2020 5.487 6.165 5.484 5.591 223,174 +0.23(+4.21%)
Apr 01, 2020 6.113 6.217 5.236 5.365 282,863 -0.51(-8.68%)
Mar 31, 2020 6.197 6.197 5.688 5.875 521,309 +0.01(+0.11%)
Mar 30, 2020 5.423 6.001 4.945 5.868 188,548 +0.10(+1.79%)
Mar 27, 2020 5.797 6.165 5.165 5.765 246,916 -0.43(-6.98%)
Mar 26, 2020 5.236 6.552 5.093 6.197 454,321 +1.03(+20.00%)
Mar 25, 2020 5.074 5.500 4.696 5.165 254,331 +0.39(+8.11%)
Mar 24, 2020 4.532 5.100 4.525 4.777 217,602 +0.33(+7.40%)
Mar 23, 2020 5.081 5.158 4.196 4.448 413,086 -0.82(-15.56%)
Mar 20, 2020 4.809 6.121 4.809 5.268 712,866 +0.56(+11.78%)
Mar 19, 2020 3.615 5.326 3.615 4.713 418,300 +1.09(+30.12%)
Mar 18, 2020 4.196 4.448 3.557 3.622 240,771 -0.92(-20.31%)
Mar 17, 2020 4.842 5.113 4.525 4.545 340,007 -0.14(-3.03%)
Mar 16, 2020 4.577 5.461 4.454 4.687 423,683 -0.88(-15.78%)
Mar 13, 2020 5.565 6.247 5.165 5.565 423,661 +0.34(+6.55%)
Mar 12, 2020 5.184 6.346 4.863 5.223 304,659 -1.89(-26.59%)
Mar 11, 2020 7.973 8.405 6.837 7.114 302,742 -1.01(-12.40%)
Mar 10, 2020 10.01 10.43 7.598 8.121 485,776 -1.56(-16.13%)
Mar 09, 2020 10.33 10.96 9.683 9.683 205,557 -2.67(-21.63%)
Mar 06, 2020 12.94 13.19 12.33 12.36 143,750 -0.92(-6.91%)
Mar 05, 2020 14.18 14.23 13.27 13.27 78,379 -1.30(-8.91%)
Mar 04, 2020 15.38 15.83 14.35 14.57 144,478 -0.67(-4.36%)
Mar 03, 2020 15.49 15.91 13.96 15.24 248,420 -0.38(-2.44%)
Mar 02, 2020 14.20 16.78 14.20 15.62 238,103 +1.74(+12.56%)
Feb 28, 2020 13.68 13.87 12.62 13.87 244,902 +0.13(+0.94%)
Feb 27, 2020 15.06 15.06 12.33 13.74 347,394 -1.27(-8.47%)
Feb 26, 2020 16.80 17.11 14.85 15.02 362,632 -2.29(-13.21%)
Feb 25, 2020 18.95 19.05 17.11 17.30 284,666 -1.59(-8.44%)
Feb 24, 2020 19.17 19.17 18.53 18.90 109,681 -0.37(-1.94%)
Feb 21, 2020 19.46 19.52 19.27 19.27 47,090 -0.19(-1.00%)
Feb 20, 2020 19.37 19.77 19.37 19.46 43,329 +0.10(+0.53%)
Feb 19, 2020 19.52 19.56 19.36 19.36 41,963 -0.08(-0.43%)
Feb 18, 2020 19.35 19.53 19.30 19.44 28,144 -0.03(-0.13%)
Feb 14, 2020 19.68 19.74 19.46 19.47 32,994 -0.22(-1.11%)
Feb 13, 2020 19.69 19.91 19.69 19.69 26,671 -0.17(-0.88%)
Feb 12, 2020 19.79 19.94 19.65 19.86 32,278 +0.30(+1.52%)
Feb 11, 2020 19.68 19.68 19.43 19.57 30,856 +0.05(+0.26%)
Feb 10, 2020 19.72 19.84 19.28 19.52 99,931 -0.40(-2.01%)
Feb 07, 2020 20.01 20.01 19.73 19.92 26,798 -0.10(-0.52%)
Feb 06, 2020 20.08 20.26 19.85 20.02 50,853 -0.06(-0.32%)
Feb 05, 2020 19.99 20.21 19.99 20.08 36,707 +0.12(+0.58%)
Feb 04, 2020 20.15 20.34 19.88 19.97 47,084 -0.11(-0.55%)
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.