Delek Logistics Partners LP (NY: DKL )

40.99 +0.05 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 6.513 6.513 5.977 6.174 496,045 +0.01(+0.11%)
Mar 30, 2020 5.699 6.306 5.197 6.167 179,411 +0.11(+1.79%)
Mar 27, 2020 6.092 6.479 5.428 6.058 234,950 -0.45(-6.98%)
Mar 26, 2020 5.502 6.886 5.353 6.513 432,303 +1.09(+20.00%)
Mar 25, 2020 5.333 5.780 4.936 5.428 242,006 +0.41(+8.11%)
Mar 24, 2020 4.763 5.360 4.756 5.020 207,056 +0.35(+7.40%)
Mar 23, 2020 5.339 5.421 4.410 4.674 393,066 -0.86(-15.56%)
Mar 20, 2020 5.054 6.433 5.054 5.536 678,319 +0.58(+11.78%)
Mar 19, 2020 3.799 5.597 3.799 4.953 398,028 +1.15(+30.12%)
Mar 18, 2020 4.410 4.674 3.738 3.806 229,102 -0.97(-20.31%)
Mar 17, 2020 5.088 5.373 4.756 4.776 323,529 -0.15(-3.03%)
Mar 16, 2020 4.810 5.740 4.681 4.925 403,150 -0.92(-15.78%)
Mar 13, 2020 5.848 6.565 5.428 5.848 403,129 +0.36(+6.55%)
Mar 12, 2020 5.448 6.669 5.111 5.489 289,895 -1.99(-26.59%)
Mar 11, 2020 8.379 8.833 7.185 7.476 288,070 -1.06(-12.40%)
Mar 10, 2020 10.52 10.96 7.985 8.535 462,234 -1.64(-16.13%)
Mar 09, 2020 10.86 11.51 10.18 10.18 195,595 -2.81(-21.63%)
Mar 06, 2020 13.60 13.86 12.96 12.99 136,784 -0.96(-6.91%)
Mar 05, 2020 14.90 14.95 13.95 13.95 74,581 -1.36(-8.91%)
Mar 04, 2020 16.16 16.64 15.08 15.31 137,476 -0.70(-4.36%)
Mar 03, 2020 16.28 16.72 14.67 16.01 236,381 -0.40(-2.44%)
Mar 02, 2020 14.93 17.64 14.93 16.41 226,564 +1.83(+12.56%)
Feb 28, 2020 14.38 14.58 13.26 14.58 233,033 +0.14(+0.94%)
Feb 27, 2020 15.83 15.83 12.96 14.44 330,558 -1.34(-8.47%)
Feb 26, 2020 17.66 17.98 15.60 15.78 345,058 -2.40(-13.21%)
Feb 25, 2020 19.91 20.02 17.98 18.18 270,870 -1.68(-8.44%)
Feb 24, 2020 20.15 20.15 19.47 19.86 104,365 -0.39(-1.94%)
Feb 21, 2020 20.45 20.51 20.25 20.25 44,808 -0.20(-0.99%)
Feb 20, 2020 20.35 20.77 20.35 20.45 41,229 +0.11(+0.53%)
Feb 19, 2020 20.52 20.56 20.35 20.35 39,929 -0.09(-0.43%)
Feb 18, 2020 20.34 20.52 20.29 20.43 26,780 -0.03(-0.13%)
Feb 14, 2020 20.69 20.75 20.45 20.46 31,395 -0.23(-1.11%)
Feb 13, 2020 20.69 20.93 20.69 20.69 25,378 -0.18(-0.88%)
Feb 12, 2020 20.79 20.96 20.65 20.88 30,714 +0.31(+1.52%)
Feb 11, 2020 20.68 20.68 20.41 20.56 29,361 +0.05(+0.26%)
Feb 10, 2020 20.72 20.85 20.26 20.51 95,088 -0.42(-2.01%)
Feb 07, 2020 21.02 21.02 20.74 20.93 25,499 -0.11(-0.52%)
Feb 06, 2020 21.11 21.30 20.86 21.04 48,388 -0.07(-0.32%)
Feb 05, 2020 21.01 21.24 21.01 21.11 34,928 +0.12(+0.58%)
Feb 04, 2020 21.17 21.37 20.90 20.98 44,802 -0.12(-0.55%)
Feb 03, 2020 20.88 21.29 20.88 21.10 55,030 +0.02(+0.08%)
Jan 31, 2020 21.25 21.48 20.89 21.08 80,193 -0.17(-0.81%)
Jan 30, 2020 21.06 21.31 21.06 21.25 37,575 -0.06(-0.28%)
Jan 29, 2020 21.35 21.39 21.18 21.31 42,234 +0.01(+0.03%)
Jan 28, 2020 21.19 21.60 21.12 21.31 53,909 +0.15(+0.69%)
Jan 27, 2020 20.83 21.28 20.78 21.16 62,579 +0.11(+0.53%)
Jan 24, 2020 21.11 21.21 20.96 21.05 41,082 -0.13(-0.59%)
Jan 23, 2020 21.25 21.45 21.01 21.17 57,581 -0.17(-0.80%)
Jan 22, 2020 21.43 21.47 21.14 21.35 61,098 -0.10(-0.46%)
Jan 21, 2020 21.57 21.70 21.45 21.45 46,592 -0.24(-1.13%)
Jan 17, 2020 21.94 21.94 21.64 21.69 60,031 -0.18(-0.84%)
Jan 16, 2020 21.93 22.03 21.79 21.87 43,550 +0.03(+0.12%)
Jan 15, 2020 21.72 21.93 21.60 21.85 49,031 +0.11(+0.49%)
Jan 14, 2020 21.77 21.77 21.50 21.74 47,491 +0.01(+0.03%)
Jan 13, 2020 21.52 21.80 21.50 21.74 46,446 +0.20(+0.92%)
Jan 10, 2020 21.67 21.76 21.52 21.54 30,773 +0.01(+0.06%)
Jan 09, 2020 21.64 21.64 21.45 21.52 48,675 -0.05(-0.21%)
Jan 08, 2020 21.77 21.97 21.35 21.57 62,438 -0.18(-0.85%)
Jan 07, 2020 21.44 21.77 21.44 21.76 42,300 -0.22(-0.99%)
Jan 06, 2020 21.43 22.05 21.43 21.97 104,612 +0.51(+2.40%)
Jan 03, 2020 21.44 21.62 21.28 21.46 61,244 +0.09(+0.40%)
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.