Skip to main content

Delek Logistics Partners LP (NY: DKL )

40.81 -0.13 (-0.32%)
Streaming Delayed Price Updated: 12:01 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 19.90 20.00 19.72 20.00 31,994 +0.01(+0.03%)
Jun 27, 2019 19.80 20.00 19.66 20.00 15,621 +0.31(+1.56%)
Jun 26, 2019 19.38 19.88 19.09 19.69 26,489 +0.46(+2.41%)
Jun 25, 2019 19.22 19.48 19.12 19.23 17,216 -0.14(-0.71%)
Jun 24, 2019 19.20 19.38 19.03 19.37 30,460 +0.14(+0.75%)
Jun 21, 2019 19.27 19.44 19.18 19.22 31,354 +0.00(+0.00%)
Jun 20, 2019 19.12 19.37 19.09 19.22 28,671 +0.11(+0.56%)
Jun 19, 2019 19.08 19.13 18.92 19.12 25,382 +0.13(+0.69%)
Jun 18, 2019 19.06 19.06 18.70 18.98 46,182 +0.17(+0.90%)
Jun 17, 2019 18.99 18.99 18.45 18.82 53,846 -0.22(-1.15%)
Jun 14, 2019 19.21 19.21 18.78 19.03 28,954 -0.26(-1.36%)
Jun 13, 2019 19.00 19.44 18.98 19.30 25,699 +0.32(+1.71%)
Jun 12, 2019 19.15 19.28 18.96 18.97 32,450 -0.32(-1.68%)
Jun 11, 2019 19.24 19.49 19.10 19.30 29,943 -0.01(-0.06%)
Jun 10, 2019 19.28 19.48 19.15 19.31 36,710 +0.10(+0.52%)
Jun 07, 2019 19.55 19.68 19.21 19.21 51,670 -0.36(-1.82%)
Jun 06, 2019 19.23 19.63 19.18 19.57 61,725 +0.30(+1.56%)
Jun 05, 2019 19.50 19.69 19.27 19.27 28,922 -0.15(-0.77%)
Jun 04, 2019 19.18 19.68 19.16 19.42 79,733 -0.06(-0.29%)
Jun 03, 2019 19.16 19.47 18.97 19.47 27,336 +0.33(+1.70%)
May 31, 2019 19.00 19.48 18.77 19.15 54,870 +0.00(+0.00%)
May 30, 2019 19.66 19.67 18.98 19.15 33,095 -0.59(-2.98%)
May 29, 2019 19.40 19.85 19.10 19.73 39,081 -0.01(-0.03%)
May 28, 2019 19.66 19.78 19.43 19.74 38,564 +0.10(+0.51%)
May 24, 2019 19.43 19.64 19.43 19.64 36,473 +0.29(+1.49%)
May 23, 2019 19.60 19.80 19.05 19.35 18,979 -0.47(-2.37%)
May 22, 2019 19.87 19.87 19.70 19.82 7,461 -0.09(-0.47%)
May 21, 2019 19.36 20.00 19.36 19.92 36,062 +0.66(+3.41%)
May 20, 2019 19.82 19.82 19.25 19.26 29,543 -0.53(-2.68%)
May 17, 2019 19.90 19.92 19.69 19.79 12,157 -0.14(-0.69%)
May 16, 2019 19.88 19.93 19.63 19.93 27,897 +0.15(+0.76%)
May 15, 2019 19.63 19.94 19.09 19.78 82,180 +0.24(+1.25%)
May 14, 2019 19.26 19.55 19.11 19.53 29,973 +0.47(+2.46%)
May 13, 2019 19.55 19.61 19.07 19.07 40,285 -0.61(-3.11%)
May 10, 2019 19.15 19.69 19.08 19.68 35,353 +0.56(+2.91%)
May 09, 2019 19.08 19.22 18.99 19.12 17,998 +0.20(+1.06%)
May 08, 2019 19.19 19.25 18.92 18.92 70,546 -0.54(-2.79%)
May 07, 2019 19.33 19.74 18.94 19.47 50,579 +0.29(+1.50%)
May 06, 2019 19.94 19.98 19.18 19.18 53,419 -0.83(-4.13%)
May 03, 2019 19.88 20.00 19.77 20.00 97,458 +0.39(+1.99%)
May 02, 2019 19.82 19.88 19.49 19.61 57,651 -0.24(-1.20%)
May 01, 2019 19.94 20.08 19.69 19.85 44,012 -0.04(-0.18%)
Apr 30, 2019 19.74 19.95 19.51 19.89 52,698 +0.21(+1.08%)
Apr 29, 2019 19.69 19.88 19.50 19.67 62,461 +0.20(+1.03%)
Apr 26, 2019 19.88 19.88 19.39 19.47 111,240 -0.43(-2.17%)
Apr 25, 2019 20.29 20.40 19.89 19.91 35,052 -0.34(-1.69%)
Apr 24, 2019 20.40 20.41 19.98 20.25 35,573 -0.12(-0.60%)
Apr 23, 2019 20.73 20.80 20.36 20.37 26,979 -0.35(-1.71%)
Apr 22, 2019 20.09 20.72 20.03 20.72 80,778 +0.82(+4.13%)
Apr 18, 2019 20.06 20.27 19.84 19.90 25,595 -0.14(-0.70%)
Apr 17, 2019 20.13 20.22 20.04 20.04 36,389 -0.13(-0.66%)
Apr 16, 2019 20.11 20.27 19.76 20.17 50,191 +0.07(+0.33%)
Apr 15, 2019 20.05 20.11 19.75 20.11 33,728 +0.14(+0.70%)
Apr 12, 2019 19.99 20.11 19.68 19.97 25,266 +0.01(+0.06%)
Apr 11, 2019 19.51 19.95 19.51 19.95 30,763 +0.55(+2.83%)
Apr 10, 2019 19.45 19.81 19.41 19.41 101,937 -0.04(-0.22%)
Apr 09, 2019 19.77 19.81 19.42 19.45 42,223 -0.35(-1.76%)
Apr 08, 2019 19.88 19.96 19.66 19.80 63,610 -0.01(-0.03%)
Apr 05, 2019 19.56 19.80 19.56 19.80 27,071 +0.31(+1.60%)
Apr 04, 2019 19.57 19.83 19.45 19.49 22,397 +0.04(+0.19%)
Apr 03, 2019 19.74 19.74 19.41 19.45 26,727 -0.15(-0.78%)
Apr 02, 2019 19.81 19.88 19.61 19.61 31,232 -0.27(-1.35%)
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.