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 (%)
Jun 30, 2020 16.51 16.72 16.27 16.27 217,527 -0.45(-2.72%)
Jun 29, 2020 16.25 17.12 15.88 16.73 96,162 +0.57(+3.56%)
Jun 26, 2020 16.99 16.99 15.92 16.15 135,569 -0.91(-5.32%)
Jun 25, 2020 16.85 17.51 16.65 17.06 167,527 +0.02(+0.12%)
Jun 24, 2020 17.75 18.09 16.54 17.04 218,492 -1.09(-5.99%)
Jun 23, 2020 19.38 19.41 18.12 18.12 128,658 -0.99(-5.20%)
Jun 22, 2020 18.88 19.16 18.27 19.12 74,753 +0.43(+2.28%)
Jun 19, 2020 20.02 20.02 18.24 18.69 519,589 -0.96(-4.88%)
Jun 18, 2020 19.01 20.08 19.01 19.65 138,364 +0.31(+1.61%)
Jun 17, 2020 19.24 19.41 18.81 19.34 132,231 -0.11(-0.58%)
Jun 16, 2020 20.12 20.19 18.51 19.45 242,046 +0.26(+1.37%)
Jun 15, 2020 17.85 19.73 17.75 19.19 194,308 +0.19(+1.01%)
Jun 12, 2020 18.96 19.32 18.11 19.00 141,770 +0.54(+2.92%)
Jun 11, 2020 17.87 18.80 17.25 18.46 314,641 -0.96(-4.93%)
Jun 10, 2020 20.20 20.36 18.96 19.41 160,912 -1.16(-5.66%)
Jun 09, 2020 19.31 20.59 18.29 20.58 309,066 +0.62(+3.09%)
Jun 08, 2020 20.71 21.11 19.56 19.96 179,418 -0.79(-3.83%)
Jun 05, 2020 19.87 20.85 19.44 20.76 281,285 +1.61(+8.41%)
Jun 04, 2020 18.60 19.29 18.20 19.14 139,288 +0.32(+1.70%)
Jun 03, 2020 18.22 18.90 17.93 18.83 180,272 +0.87(+4.82%)
Jun 02, 2020 17.02 18.01 17.02 17.96 120,461 +0.91(+5.33%)
Jun 01, 2020 17.02 17.73 16.67 17.05 118,923 +0.16(+0.92%)
May 29, 2020 16.95 17.21 16.43 16.90 229,707 -0.48(-2.74%)
May 28, 2020 17.62 17.70 17.13 17.37 111,712 -0.19(-1.09%)
May 27, 2020 17.67 17.67 16.78 17.56 160,311 +0.28(+1.60%)
May 26, 2020 17.07 17.55 16.90 17.29 145,159 +0.50(+3.00%)
May 22, 2020 16.44 16.82 15.71 16.78 171,223 +0.50(+3.09%)
May 21, 2020 16.38 16.38 15.65 16.28 131,698 +0.24(+1.50%)
May 20, 2020 15.23 16.30 15.23 16.04 202,191 +0.81(+5.31%)
May 19, 2020 14.72 15.39 14.32 15.23 235,343 +0.68(+4.68%)
May 18, 2020 14.01 15.19 14.01 14.55 254,916 +0.55(+3.90%)
May 15, 2020 13.30 14.04 13.23 14.00 161,499 +0.56(+4.17%)
May 14, 2020 13.21 14.14 12.60 13.44 325,130 +0.16(+1.18%)
May 13, 2020 13.17 13.34 12.44 13.28 247,083 +0.13(+0.97%)
May 12, 2020 13.66 13.84 12.99 13.16 206,664 -0.25(-1.85%)
May 11, 2020 13.27 13.72 13.03 13.40 330,998 -0.33(-2.38%)
May 08, 2020 12.54 13.73 12.29 13.73 369,927 +1.40(+11.33%)
May 07, 2020 12.33 12.74 12.07 12.33 237,328 +0.00(+0.00%)
May 06, 2020 13.48 13.48 11.71 12.33 371,038 -0.03(-0.23%)
May 05, 2020 13.35 13.99 12.00 12.36 350,495 -0.72(-5.48%)
May 04, 2020 13.62 14.31 12.43 13.08 818,430 -0.67(-4.90%)
May 01, 2020 13.26 13.85 12.66 13.75 882,905 +0.45(+3.37%)
Apr 30, 2020 13.57 14.59 12.65 13.30 806,027 -0.02(-0.15%)
Apr 29, 2020 13.43 13.43 12.61 13.32 812,420 +0.63(+4.97%)
Apr 28, 2020 12.08 13.38 11.76 12.69 1,056,721 +1.25(+10.91%)
Apr 27, 2020 10.52 11.48 9.987 11.45 686,365 +1.20(+11.72%)
Apr 24, 2020 10.17 10.32 9.030 10.24 860,206 +0.28(+2.79%)
Apr 23, 2020 9.647 10.81 9.512 9.966 1,252,256 +0.48(+5.08%)
Apr 22, 2020 6.574 9.803 6.513 9.485 5,436,047 +3.51(+58.68%)
Apr 21, 2020 6.364 6.581 5.875 5.977 477,964 -0.26(-4.24%)
Apr 20, 2020 6.276 6.631 6.052 6.242 502,796 -0.07(-1.08%)
Apr 17, 2020 6.235 6.472 6.133 6.310 448,380 +0.14(+2.31%)
Apr 16, 2020 6.466 6.466 5.882 6.167 189,394 -0.26(-4.01%)
Apr 15, 2020 6.784 6.944 6.194 6.425 324,257 -0.37(-5.49%)
Apr 14, 2020 6.784 7.307 6.635 6.798 296,271 +0.24(+3.62%)
Apr 13, 2020 6.242 6.676 6.113 6.561 276,604 +0.33(+5.34%)
Apr 09, 2020 6.242 6.506 5.909 6.228 383,820 +0.02(+0.33%)
Apr 08, 2020 6.147 6.337 5.947 6.208 204,166 +0.06(+0.99%)
Apr 07, 2020 5.970 6.676 5.970 6.147 313,910 +0.22(+3.78%)
Apr 06, 2020 5.699 6.235 5.672 5.923 218,804 +0.26(+4.55%)
Apr 03, 2020 5.855 6.183 5.404 5.665 239,814 -0.21(-3.58%)
Apr 02, 2020 5.767 6.479 5.764 5.875 212,358 +0.24(+4.21%)
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.