Skip to main content

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 (%)
Apr 28, 2023 42.93 43.78 42.24 42.67 27,714 -0.92(-2.10%)
Apr 27, 2023 42.45 43.58 42.08 43.58 13,203 +1.15(+2.72%)
Apr 26, 2023 42.59 43.14 41.89 42.43 18,438 -0.61(-1.41%)
Apr 25, 2023 42.64 43.72 42.28 43.04 23,198 -0.07(-0.17%)
Apr 24, 2023 42.89 43.96 42.42 43.11 10,789 -0.01(-0.02%)
Apr 21, 2023 43.77 44.07 43.09 43.12 11,006 -0.97(-2.20%)
Apr 20, 2023 43.77 44.36 43.61 44.09 12,903 +0.27(+0.62%)
Apr 19, 2023 45.68 45.68 43.76 43.82 32,496 -0.25(-0.58%)
Apr 18, 2023 45.68 45.68 44.07 44.07 30,092 -1.28(-2.82%)
Apr 17, 2023 45.30 45.70 44.60 45.35 16,600 +0.24(+0.52%)
Apr 14, 2023 44.29 45.26 44.11 45.12 10,745 +0.66(+1.49%)
Apr 13, 2023 46.72 46.72 44.01 44.45 16,098 -0.59(-1.31%)
Apr 12, 2023 45.57 45.63 44.87 45.04 17,284 +0.13(+0.28%)
Apr 11, 2023 44.48 45.27 44.30 44.92 12,156 +0.44(+0.98%)
Apr 10, 2023 44.17 45.38 43.82 44.48 13,017 +0.22(+0.49%)
Apr 06, 2023 43.74 44.55 43.74 44.26 25,569 +0.15(+0.33%)
Apr 05, 2023 43.76 44.58 43.74 44.12 9,154 +0.46(+1.06%)
Apr 04, 2023 44.90 45.32 43.46 43.66 11,606 -0.71(-1.60%)
Apr 03, 2023 43.55 44.94 43.42 44.36 20,985 +1.34(+3.12%)
Mar 31, 2023 45.15 45.15 43.02 43.02 73,198 -1.66(-3.72%)
Mar 30, 2023 45.45 45.45 44.50 44.68 12,544 -0.17(-0.38%)
Mar 29, 2023 45.36 45.36 44.36 44.85 17,522 -0.41(-0.90%)
Mar 28, 2023 45.36 45.36 44.46 45.26 31,573 +0.09(+0.20%)
Mar 27, 2023 45.37 45.62 44.64 45.17 4,224 +0.39(+0.87%)
Mar 24, 2023 44.33 45.78 44.21 44.78 24,300 +0.05(+0.12%)
Mar 23, 2023 46.32 47.18 44.57 44.73 13,384 -1.54(-3.33%)
Mar 22, 2023 46.54 47.18 46.27 46.27 129,680 -0.32(-0.68%)
Mar 21, 2023 46.64 46.70 45.90 46.59 7,912 +0.12(+0.25%)
Mar 20, 2023 47.49 47.49 45.82 46.47 21,109 -0.53(-1.12%)
Mar 17, 2023 47.51 47.51 45.47 47.00 79,687 -0.56(-1.18%)
Mar 16, 2023 46.06 47.56 46.06 47.56 49,242 +1.70(+3.70%)
Mar 15, 2023 46.93 47.96 45.11 45.86 39,320 -1.98(-4.13%)
Mar 14, 2023 47.89 49.30 47.24 47.84 28,319 +0.16(+0.34%)
Mar 13, 2023 47.10 48.80 45.76 47.68 63,558 +0.69(+1.47%)
Mar 10, 2023 46.23 47.97 45.55 46.99 58,887 +0.63(+1.35%)
Mar 09, 2023 45.95 47.33 45.47 46.36 52,888 +0.05(+0.12%)
Mar 08, 2023 45.33 46.91 44.48 46.31 45,661 +0.52(+1.13%)
Mar 07, 2023 45.58 46.02 44.48 45.79 31,971 +0.74(+1.65%)
Mar 06, 2023 44.91 45.60 44.43 45.04 31,468 -0.14(-0.30%)
Mar 03, 2023 45.43 45.77 44.30 45.18 40,163 +0.67(+1.51%)
Mar 02, 2023 45.05 45.72 44.29 44.51 41,855 -0.77(-1.70%)
Mar 01, 2023 47.01 47.53 45.26 45.28 84,390 -0.46(-1.01%)
Feb 28, 2023 44.45 47.24 43.57 45.74 312,057 +2.00(+4.56%)
Feb 27, 2023 43.09 44.25 43.09 43.75 32,333 +1.00(+2.33%)
Feb 24, 2023 42.20 43.15 41.68 42.75 41,260 +0.72(+1.71%)
Feb 23, 2023 42.24 43.18 41.40 42.03 29,673 -0.34(-0.81%)
Feb 22, 2023 42.94 43.08 42.10 42.38 30,416 -0.16(-0.38%)
Feb 21, 2023 44.28 44.54 42.30 42.54 33,434 -1.64(-3.72%)
Feb 17, 2023 44.26 45.38 43.89 44.18 61,052 -0.64(-1.44%)
Feb 16, 2023 44.44 45.71 43.73 44.83 53,657 +0.54(+1.21%)
Feb 15, 2023 42.94 44.62 42.53 44.29 43,892 +1.51(+3.52%)
Feb 14, 2023 43.97 43.97 42.40 42.79 32,700 +0.34(+0.81%)
Feb 13, 2023 42.48 43.73 42.22 42.44 26,421 -0.27(-0.64%)
Feb 10, 2023 42.56 43.95 42.55 42.71 43,390 +0.27(+0.64%)
Feb 09, 2023 43.89 45.08 42.08 42.44 68,027 -0.91(-2.09%)
Feb 08, 2023 43.87 44.82 42.77 43.35 23,707 -0.46(-1.06%)
Feb 07, 2023 43.13 44.77 42.40 43.81 39,288 +1.42(+3.34%)
Feb 06, 2023 42.81 43.51 41.95 42.40 37,787 -0.58(-1.35%)
Feb 03, 2023 44.46 44.79 42.88 42.98 56,116 -1.05(-2.39%)
Feb 02, 2023 44.13 44.77 43.23 44.03 52,161 +0.28(+0.64%)
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.