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 (%)
Jan 31, 2023 44.45 45.67 43.97 44.97 149,921 +0.81(+1.83%)
Jan 30, 2023 44.28 45.11 43.96 44.16 64,201 -0.04(-0.10%)
Jan 27, 2023 45.27 45.51 43.94 44.21 29,504 -0.70(-1.56%)
Jan 26, 2023 44.36 45.01 43.42 44.91 31,581 +1.19(+2.72%)
Jan 25, 2023 44.49 44.49 43.28 43.72 15,183 -0.26(-0.59%)
Jan 24, 2023 43.51 45.01 43.24 43.98 39,376 +1.25(+2.93%)
Jan 23, 2023 41.33 42.81 41.07 42.72 29,312 +1.56(+3.80%)
Jan 20, 2023 41.97 42.35 40.96 41.16 20,866 -1.24(-2.91%)
Jan 19, 2023 41.59 42.41 41.03 42.39 10,405 +0.30(+0.72%)
Jan 18, 2023 43.61 43.61 41.87 42.09 13,083 -0.28(-0.67%)
Jan 17, 2023 42.25 42.38 41.60 42.38 11,014 +0.61(+1.47%)
Jan 13, 2023 41.83 42.46 41.72 41.76 22,723 -0.57(-1.34%)
Jan 12, 2023 43.56 43.56 41.83 42.33 36,474 -0.65(-1.51%)
Jan 11, 2023 42.24 43.67 42.24 42.98 9,658 +0.79(+1.88%)
Jan 10, 2023 42.47 43.34 42.19 42.19 33,934 -1.00(-2.33%)
Jan 09, 2023 43.27 43.67 41.91 43.19 71,709 -0.42(-0.96%)
Jan 06, 2023 42.51 43.67 41.47 43.61 64,045 +1.80(+4.29%)
Jan 05, 2023 41.40 42.13 40.04 41.82 26,301 +0.09(+0.21%)
Jan 04, 2023 40.65 41.99 40.65 41.73 43,625 +1.32(+3.26%)
Jan 03, 2023 40.75 41.93 39.67 40.41 46,630 +0.19(+0.46%)
Dec 30, 2022 41.90 41.90 40.23 40.23 63,983 -1.53(-3.66%)
Dec 29, 2022 41.83 42.39 41.38 41.75 55,681 +0.21(+0.51%)
Dec 28, 2022 42.07 42.07 41.21 41.54 36,420 -0.42(-1.00%)
Dec 27, 2022 41.83 42.40 41.14 41.96 65,465 +0.65(+1.57%)
Dec 23, 2022 40.38 41.33 40.14 41.31 43,273 +0.84(+2.09%)
Dec 22, 2022 41.52 41.60 40.01 40.47 75,196 -0.69(-1.68%)
Dec 21, 2022 40.00 41.34 39.20 41.16 73,220 +1.61(+4.07%)
Dec 20, 2022 38.89 39.99 38.53 39.55 66,363 +0.29(+0.75%)
Dec 19, 2022 40.22 40.51 39.22 39.26 122,042 -1.41(-3.48%)
Dec 16, 2022 38.76 40.67 38.13 40.67 278,831 +1.65(+4.24%)
Dec 15, 2022 39.02 39.35 37.87 39.02 97,052 +0.12(+0.32%)
Dec 14, 2022 39.90 39.92 38.32 38.89 84,893 -1.14(-2.84%)
Dec 13, 2022 41.35 41.39 39.22 40.03 199,286 -0.70(-1.72%)
Dec 12, 2022 39.61 40.99 39.42 40.73 70,515 +0.92(+2.32%)
Dec 09, 2022 39.95 40.66 39.56 39.81 53,968 -0.60(-1.50%)
Dec 08, 2022 41.08 41.61 39.88 40.41 66,682 -0.50(-1.22%)
Dec 07, 2022 41.60 42.01 40.41 40.91 79,808 -0.93(-2.23%)
Dec 06, 2022 43.32 43.95 41.24 41.84 88,345 -1.21(-2.81%)
Dec 05, 2022 44.55 44.96 42.00 43.05 90,534 -1.48(-3.31%)
Dec 02, 2022 44.23 45.19 43.74 44.53 76,017 -0.09(-0.20%)
Dec 01, 2022 45.51 45.71 44.23 44.62 94,358 -0.90(-1.97%)
Nov 30, 2022 45.93 45.93 44.68 45.51 178,184 -0.24(-0.52%)
Nov 29, 2022 46.46 47.03 45.44 45.75 67,232 -0.86(-1.85%)
Nov 28, 2022 46.68 47.65 46.56 46.62 57,440 +0.07(+0.15%)
Nov 25, 2022 47.77 48.24 46.55 46.55 29,413 -1.10(-2.31%)
Nov 23, 2022 48.80 49.65 47.63 47.65 68,838 -1.21(-2.47%)
Nov 22, 2022 47.94 49.56 47.53 48.86 60,371 +0.70(+1.46%)
Nov 21, 2022 48.72 48.72 47.16 48.15 46,918 -0.57(-1.17%)
Nov 18, 2022 48.89 49.81 47.29 48.72 39,992 -0.90(-1.81%)
Nov 17, 2022 48.74 49.89 48.28 49.62 40,334 -0.25(-0.50%)
Nov 16, 2022 48.76 49.99 48.30 49.87 38,179 +1.15(+2.35%)
Nov 15, 2022 49.11 49.58 48.68 48.72 43,603 -0.20(-0.42%)
Nov 14, 2022 49.79 50.85 48.93 48.93 40,489 -1.05(-2.10%)
Nov 11, 2022 50.17 50.81 49.28 49.98 67,263 +0.05(+0.11%)
Nov 10, 2022 48.45 50.26 47.88 49.92 116,157 +2.11(+4.41%)
Nov 09, 2022 48.07 48.43 46.97 47.82 94,343 -0.59(-1.21%)
Nov 08, 2022 49.18 49.56 47.75 48.40 133,359 -0.52(-1.07%)
Nov 07, 2022 49.77 50.31 47.71 48.93 121,283 +0.34(+0.70%)
Nov 04, 2022 48.96 49.75 47.40 48.59 90,034 -0.27(-0.55%)
Nov 03, 2022 46.99 49.27 46.78 48.86 87,165 +1.24(+2.61%)
Nov 02, 2022 48.91 49.31 47.59 47.61 140,620 -1.49(-3.04%)
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.