Delek Logistics Partners LP (NY: DKL )

30.67 USD +1.03 (+3.48%)
Official Closing Price Updated: 7:00 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2020 29.63 30.70 29.25 30.67 60,849 +1.03(+3.48%)
Nov 24, 2020 30.00 30.25 29.29 29.64 38,050 -0.02(-0.07%)
Nov 23, 2020 30.30 30.30 29.06 29.66 70,336 -0.61(-2.02%)
Nov 20, 2020 28.56 30.30 28.40 30.27 71,400 +1.59(+5.54%)
Nov 19, 2020 28.16 28.87 27.52 28.68 25,399 +0.91(+3.28%)
Nov 18, 2020 28.08 28.89 27.59 27.77 47,532 -0.25(-0.89%)
Nov 17, 2020 27.83 28.08 27.09 28.02 28,593 +0.31(+1.12%)
Nov 16, 2020 27.24 28.22 27.00 27.71 44,947 +0.99(+3.71%)
Nov 13, 2020 27.10 27.55 26.50 26.72 44,200 -0.11(-0.41%)
Nov 12, 2020 27.35 27.68 26.40 26.83 57,553 -0.33(-1.22%)
Nov 11, 2020 27.25 27.25 26.12 27.16 35,181 +0.00(+0.00%)
Nov 10, 2020 26.47 27.75 26.19 27.16 65,451 +1.16(+4.46%)
Nov 09, 2020 26.73 27.12 25.60 26.00 101,949 +0.69(+2.73%)
Nov 06, 2020 27.41 27.50 25.20 25.31 112,600 -2.33(-8.43%)
Nov 05, 2020 26.51 27.74 26.51 27.64 83,530 -1.36(-4.69%)
Nov 04, 2020 28.61 29.22 27.62 29.00 87,535 +1.16(+4.17%)
Nov 03, 2020 27.44 28.20 27.00 27.84 48,643 +0.68(+2.50%)
Nov 02, 2020 26.86 28.22 26.56 27.16 51,167 +0.64(+2.41%)
Oct 30, 2020 26.61 26.77 26.00 26.52 40,900 -0.09(-0.34%)
Oct 29, 2020 26.77 26.90 26.05 26.61 65,248 +0.04(+0.15%)
Oct 28, 2020 26.20 26.57 25.85 26.57 43,549 +0.00(+0.00%)
Oct 27, 2020 26.46 26.90 26.25 26.57 26,296 +0.11(+0.42%)
Oct 26, 2020 26.81 27.11 26.22 26.46 50,051 -0.84(-3.08%)
Oct 23, 2020 28.28 28.72 26.75 27.30 49,800 -0.72(-2.57%)
Oct 22, 2020 27.95 28.98 27.89 28.02 49,298 +0.21(+0.76%)
Oct 21, 2020 28.32 28.56 27.50 27.81 24,013 -0.44(-1.56%)
Oct 20, 2020 27.72 28.72 27.72 28.25 28,475 +0.58(+2.10%)
Oct 19, 2020 27.62 28.39 27.16 27.67 68,409 +0.40(+1.47%)
Oct 16, 2020 28.15 28.48 27.27 27.27 106,800 -0.67(-2.40%)
Oct 15, 2020 28.07 28.74 27.75 27.94 38,260 -0.13(-0.46%)
Oct 14, 2020 28.44 29.26 28.07 28.07 43,286 -0.22(-0.78%)
Oct 13, 2020 29.30 29.30 28.25 28.29 33,918 -1.26(-4.26%)
Oct 12, 2020 29.58 29.82 29.14 29.55 25,063 +0.48(+1.65%)
Oct 09, 2020 30.05 30.29 29.03 29.07 58,300 -0.68(-2.29%)
Oct 08, 2020 28.94 29.87 28.45 29.75 41,454 +1.28(+4.50%)
Oct 07, 2020 28.62 28.80 27.85 28.47 44,696 -0.16(-0.56%)
Oct 06, 2020 28.50 29.34 28.05 28.63 57,011 +0.23(+0.81%)
Oct 05, 2020 28.75 28.77 27.78 28.40 45,283 +0.29(+1.03%)
Oct 02, 2020 27.15 28.11 26.67 28.11 59,200 -0.19(-0.67%)
Oct 01, 2020 28.63 28.81 28.01 28.30 85,215 -0.06(-0.21%)
Sep 30, 2020 29.00 29.00 28.36 28.36 81,759 -0.50(-1.73%)
Sep 29, 2020 27.82 28.93 27.60 28.86 33,328 +0.89(+3.18%)
Sep 28, 2020 27.71 28.28 27.40 27.97 38,978 +0.78(+2.87%)
Sep 25, 2020 26.60 27.47 26.04 27.19 77,400 +0.37(+1.38%)
Sep 24, 2020 26.16 27.95 26.16 26.82 69,008 +0.31(+1.17%)
Sep 23, 2020 29.62 30.09 26.51 26.51 163,363 -3.29(-11.04%)
Sep 22, 2020 30.84 31.25 29.78 29.80 58,624 -0.72(-2.36%)
Sep 21, 2020 30.54 30.75 29.71 30.52 63,455 -0.84(-2.68%)
Sep 18, 2020 31.70 31.74 30.91 31.36 198,200 -0.37(-1.17%)
Sep 17, 2020 31.29 32.22 30.90 31.73 78,660 -0.31(-0.97%)
Sep 16, 2020 31.44 32.92 31.18 32.04 41,023 +1.23(+3.99%)
Sep 15, 2020 32.84 33.07 30.81 30.81 88,199 -1.49(-4.61%)
Sep 14, 2020 31.56 33.13 31.56 32.30 64,568 +1.36(+4.40%)
Sep 11, 2020 31.49 31.78 30.76 30.94 48,700 -0.56(-1.78%)
Sep 10, 2020 32.10 32.22 31.08 31.50 32,145 -0.51(-1.59%)
Sep 09, 2020 31.39 32.15 31.09 32.01 31,717 +0.62(+1.98%)
Sep 08, 2020 31.00 32.00 30.82 31.39 43,675 -0.57(-1.78%)
Sep 04, 2020 32.90 33.17 30.92 31.96 78,200 -0.98(-2.98%)
Sep 03, 2020 33.31 33.63 32.84 32.94 89,262 -0.69(-2.05%)
Sep 02, 2020 33.40 33.94 33.16 33.63 96,692 +0.23(+0.69%)
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.