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 (%)
Oct 30, 2020 19.42 19.54 18.97 19.35 56,042 -0.07(-0.34%)
Oct 29, 2020 19.54 19.63 19.01 19.42 89,405 +0.03(+0.15%)
Oct 28, 2020 19.12 19.39 18.87 19.39 59,672 +0.00(+0.00%)
Oct 27, 2020 19.31 19.63 19.16 19.39 36,031 +0.08(+0.42%)
Oct 26, 2020 19.57 19.78 19.14 19.31 68,581 -0.61(-3.08%)
Oct 23, 2020 20.64 20.96 19.52 19.92 68,237 -0.53(-2.57%)
Oct 22, 2020 20.40 21.15 20.36 20.45 67,549 +0.15(+0.76%)
Oct 21, 2020 20.67 20.84 20.07 20.30 32,903 -0.32(-1.56%)
Oct 20, 2020 20.23 20.96 20.23 20.62 39,017 +0.42(+2.10%)
Oct 19, 2020 20.16 20.72 19.82 20.19 93,736 +0.29(+1.47%)
Oct 16, 2020 20.54 20.78 19.90 19.90 146,341 -0.49(-2.40%)
Oct 15, 2020 20.49 20.97 20.25 20.39 52,425 -0.09(-0.46%)
Oct 14, 2020 20.76 21.35 20.49 20.49 59,311 -0.16(-0.78%)
Oct 13, 2020 21.38 21.38 20.62 20.65 46,475 -0.92(-4.26%)
Oct 12, 2020 21.59 21.76 21.27 21.57 34,342 +0.35(+1.65%)
Oct 09, 2020 21.93 22.11 21.18 21.22 79,884 -0.50(-2.29%)
Oct 08, 2020 21.12 21.80 20.76 21.71 56,801 +0.93(+4.50%)
Oct 07, 2020 20.89 21.02 20.32 20.78 61,244 -0.12(-0.56%)
Oct 06, 2020 20.80 21.41 20.47 20.89 78,118 +0.17(+0.81%)
Oct 05, 2020 20.98 21.00 20.27 20.73 62,048 +0.21(+1.03%)
Oct 02, 2020 19.81 20.51 19.46 20.51 81,117 -0.14(-0.67%)
Oct 01, 2020 20.89 21.03 20.44 20.65 116,764 -0.04(-0.21%)
Sep 30, 2020 21.16 21.16 20.70 20.70 112,029 -0.36(-1.73%)
Sep 29, 2020 20.30 21.11 20.14 21.06 45,667 +0.65(+3.18%)
Sep 28, 2020 20.22 20.64 20.00 20.41 53,409 +0.57(+2.87%)
Sep 25, 2020 19.41 20.05 19.01 19.84 106,056 +0.27(+1.38%)
Sep 24, 2020 19.09 20.40 19.09 19.57 94,557 +0.23(+1.17%)
Sep 23, 2020 21.62 21.96 19.35 19.35 223,845 -2.40(-11.04%)
Sep 22, 2020 22.51 22.81 21.73 21.75 80,328 -0.53(-2.36%)
Sep 21, 2020 22.29 22.44 21.68 22.27 86,948 -0.61(-2.68%)
Sep 18, 2020 23.13 23.16 22.56 22.89 271,580 -0.27(-1.17%)
Sep 17, 2020 22.84 23.51 22.55 23.16 107,782 -0.23(-0.97%)
Sep 16, 2020 22.95 24.03 22.76 23.38 56,211 +0.90(+3.99%)
Sep 15, 2020 23.97 24.14 22.49 22.49 120,853 -1.09(-4.61%)
Sep 14, 2020 23.03 24.18 23.03 23.57 88,473 +0.99(+4.40%)
Sep 11, 2020 22.98 23.19 22.45 22.58 66,730 -0.41(-1.78%)
Sep 10, 2020 23.43 23.51 22.68 22.99 44,046 -0.37(-1.59%)
Sep 09, 2020 22.91 23.46 22.69 23.36 43,459 +0.45(+1.98%)
Sep 08, 2020 22.62 23.35 22.49 22.91 59,844 -0.42(-1.78%)
Sep 04, 2020 24.01 24.21 22.57 23.32 107,152 -0.72(-2.98%)
Sep 03, 2020 24.31 24.54 23.97 24.04 122,309 -0.50(-2.05%)
Sep 02, 2020 24.38 24.77 24.20 24.54 132,490 +0.17(+0.69%)
Sep 01, 2020 24.07 24.66 23.92 24.38 93,992 +0.31(+1.27%)
Aug 31, 2020 23.38 24.24 23.29 24.07 72,638 +0.53(+2.23%)
Aug 28, 2020 22.91 23.90 22.85 23.54 60,016 +0.77(+3.36%)
Aug 27, 2020 22.78 23.21 22.43 22.78 67,871 +0.36(+1.63%)
Aug 26, 2020 23.83 24.12 22.37 22.41 242,746 -1.23(-5.19%)
Aug 25, 2020 24.27 24.46 23.21 23.64 149,048 -0.69(-2.85%)
Aug 24, 2020 25.18 25.24 24.31 24.33 122,704 -0.71(-2.83%)
Aug 21, 2020 24.89 25.35 24.89 25.04 110,851 +0.01(+0.03%)
Aug 20, 2020 25.06 25.35 24.69 25.03 82,478 -0.08(-0.32%)
Aug 19, 2020 24.77 25.43 24.65 25.11 115,375 +0.44(+1.77%)
Aug 18, 2020 24.90 25.03 24.53 24.67 72,995 -0.21(-0.85%)
Aug 17, 2020 24.97 25.04 24.08 24.89 172,593 +0.06(+0.23%)
Aug 14, 2020 25.12 25.25 24.63 24.83 131,953 -0.51(-2.02%)
Aug 13, 2020 25.18 25.48 24.57 25.34 165,824 +0.09(+0.38%)
Aug 12, 2020 24.51 25.29 24.02 25.24 185,742 +1.38(+5.78%)
Aug 11, 2020 23.72 24.89 23.57 23.86 190,829 +0.46(+1.96%)
Aug 10, 2020 22.51 23.54 22.51 23.40 154,973 +0.49(+2.13%)
Aug 07, 2020 22.86 23.28 22.01 22.92 268,428 -0.42(-1.78%)
Aug 06, 2020 22.62 23.42 22.35 23.33 159,084 +0.26(+1.14%)
Aug 05, 2020 22.35 24.45 21.64 23.07 392,073 +1.60(+7.47%)
Aug 04, 2020 22.10 22.66 21.47 21.47 368,022 -0.25(-1.14%)
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.