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

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
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 (%)
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.