Skip to main content

Delek Logistics Partners LP (NY: DKL )

40.87 -0.07 (-0.17%)
Streaming Delayed Price Updated: 1:12 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 32.91 33.37 32.60 33.12 22,825 +0.51(+1.57%)
Jun 29, 2021 32.37 33.07 32.31 32.61 19,847 +0.24(+0.76%)
Jun 28, 2021 32.70 33.20 31.61 32.37 58,316 -0.48(-1.47%)
Jun 25, 2021 34.07 34.16 32.85 32.85 38,219 -0.72(-2.14%)
Jun 24, 2021 33.63 33.94 32.98 33.57 46,020 -0.02(-0.07%)
Jun 23, 2021 32.70 33.91 32.22 33.59 60,245 +1.41(+4.37%)
Jun 22, 2021 32.72 33.09 30.48 32.19 215,649 -0.71(-2.16%)
Jun 21, 2021 33.76 34.48 32.56 32.90 125,706 -0.57(-1.70%)
Jun 18, 2021 32.76 33.88 32.37 33.46 215,734 +0.35(+1.05%)
Jun 17, 2021 33.50 34.53 32.76 33.12 89,322 -0.57(-1.69%)
Jun 16, 2021 33.53 34.00 33.24 33.69 40,179 -0.18(-0.54%)
Jun 15, 2021 33.74 34.35 33.18 33.87 52,414 -0.02(-0.07%)
Jun 14, 2021 34.93 35.52 33.63 33.89 74,568 -1.04(-2.98%)
Jun 11, 2021 35.20 35.43 34.82 34.93 72,790 +0.12(+0.34%)
Jun 10, 2021 34.14 35.29 34.10 34.81 25,466 +0.67(+1.97%)
Jun 09, 2021 34.82 34.82 34.03 34.14 22,978 -0.12(-0.35%)
Jun 08, 2021 33.66 34.71 33.66 34.26 41,030 +0.36(+1.07%)
Jun 07, 2021 33.87 34.43 33.25 33.90 22,433 +0.43(+1.30%)
Jun 04, 2021 33.43 34.44 33.20 33.46 18,847 -0.03(-0.09%)
Jun 03, 2021 33.37 33.91 33.22 33.50 33,698 +0.12(+0.35%)
Jun 02, 2021 33.94 34.02 32.77 33.38 119,898 -0.34(-1.01%)
Jun 01, 2021 35.20 35.20 33.36 33.72 129,010 -0.85(-2.47%)
May 28, 2021 34.92 35.37 34.57 34.57 162,444 -0.90(-2.54%)
May 27, 2021 35.28 36.32 34.70 35.47 119,062 +0.34(+0.97%)
May 26, 2021 34.92 37.50 34.55 35.13 285,274 +0.54(+1.57%)
May 25, 2021 34.73 35.26 34.35 34.59 92,576 +0.28(+0.83%)
May 24, 2021 33.97 34.74 33.65 34.30 86,355 +0.66(+1.95%)
May 21, 2021 33.35 33.79 32.98 33.65 36,118 +0.56(+1.69%)
May 20, 2021 33.15 33.32 32.55 33.09 52,003 +0.23(+0.70%)
May 19, 2021 32.76 33.83 32.41 32.86 64,646 -0.69(-2.05%)
May 18, 2021 33.34 33.75 32.43 33.54 81,215 +0.30(+0.90%)
May 17, 2021 32.72 33.49 32.41 33.24 82,081 +0.77(+2.38%)
May 14, 2021 32.20 32.76 31.88 32.47 50,751 +0.66(+2.06%)
May 13, 2021 31.20 31.90 30.84 31.81 83,917 +0.42(+1.33%)
May 12, 2021 30.39 31.53 29.82 31.40 101,257 +1.15(+3.81%)
May 11, 2021 30.64 30.97 29.61 30.24 81,920 -0.43(-1.42%)
May 10, 2021 30.54 30.89 30.02 30.68 167,997 -0.27(-0.87%)
May 07, 2021 30.79 31.44 29.79 30.95 194,089 -0.50(-1.58%)
May 06, 2021 33.97 33.97 30.96 31.44 198,285 -2.21(-6.58%)
May 05, 2021 33.18 33.72 32.42 33.66 79,848 +1.06(+3.24%)
May 04, 2021 32.93 33.00 31.64 32.60 103,045 -0.17(-0.52%)
May 03, 2021 32.56 32.78 31.39 32.77 78,662 +0.67(+2.09%)
Apr 30, 2021 32.28 32.55 31.69 32.10 85,535 +0.29(+0.92%)
Apr 29, 2021 31.37 32.25 30.90 31.81 64,310 +0.67(+2.16%)
Apr 28, 2021 30.57 31.30 29.94 31.13 50,232 +0.57(+1.87%)
Apr 27, 2021 30.49 31.10 30.27 30.56 64,401 +0.25(+0.84%)
Apr 26, 2021 30.02 30.63 29.82 30.31 74,019 +0.46(+1.53%)
Apr 23, 2021 29.71 30.25 29.58 29.85 37,065 +0.29(+0.97%)
Apr 22, 2021 30.14 30.15 29.41 29.57 45,366 -0.51(-1.69%)
Apr 21, 2021 29.11 30.08 29.11 30.08 28,677 +1.18(+4.09%)
Apr 20, 2021 29.48 29.86 28.48 28.90 41,404 -0.60(-2.04%)
Apr 19, 2021 29.51 30.07 28.94 29.50 39,129 -0.14(-0.47%)
Apr 16, 2021 29.78 30.42 29.21 29.64 57,671 -0.03(-0.10%)
Apr 15, 2021 29.25 29.77 28.50 29.67 28,962 +0.70(+2.42%)
Apr 14, 2021 29.24 30.09 28.50 28.97 75,977 -0.08(-0.29%)
Apr 13, 2021 30.64 30.67 28.94 29.05 66,606 -1.62(-5.28%)
Apr 12, 2021 29.62 30.79 29.14 30.67 155,500 +1.56(+5.35%)
Apr 09, 2021 29.42 29.71 28.59 29.11 32,399 -0.37(-1.26%)
Apr 08, 2021 29.30 29.71 29.24 29.48 29,002 -0.21(-0.70%)
Apr 07, 2021 28.69 29.83 28.69 29.69 29,936 +1.00(+3.50%)
Apr 06, 2021 28.91 29.86 28.61 28.69 34,041 -0.33(-1.14%)
Apr 05, 2021 28.94 29.12 28.38 29.02 27,541 +0.49(+1.73%)
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.