Skip to main content

Delek Logistics Partners LP (NY: DKL )

44.03 +0.17 (+0.39%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 42.16 43.63 41.31 42.08 38,584 +0.42(+1.00%)
Jul 28, 2023 41.74 42.49 41.09 41.66 31,431 +0.32(+0.77%)
Jul 27, 2023 40.38 41.53 39.87 41.34 74,017 +1.44(+3.61%)
Jul 26, 2023 40.65 41.75 39.41 39.90 43,081 -1.10(-2.69%)
Jul 25, 2023 42.72 43.15 40.75 41.01 31,020 -1.94(-4.51%)
Jul 24, 2023 41.50 43.54 41.31 42.94 29,670 +1.87(+4.56%)
Jul 21, 2023 42.02 42.86 40.66 41.07 54,777 -0.95(-2.25%)
Jul 20, 2023 42.85 44.05 42.02 42.02 27,909 -0.83(-1.94%)
Jul 19, 2023 43.54 45.11 42.44 42.85 44,477 -0.89(-2.04%)
Jul 18, 2023 46.73 46.74 43.74 43.74 49,629 -2.21(-4.81%)
Jul 17, 2023 45.06 46.83 45.06 45.95 17,365 -0.01(-0.02%)
Jul 14, 2023 45.91 46.83 45.60 45.96 16,605 -0.57(-1.23%)
Jul 13, 2023 45.72 47.18 45.50 46.53 22,065 +0.58(+1.27%)
Jul 12, 2023 45.56 47.27 45.56 45.95 20,264 +0.00(+0.00%)
Jul 11, 2023 47.20 47.72 45.23 45.95 9,513 +0.00(+0.00%)
Jul 10, 2023 45.17 47.28 45.07 45.95 14,476 -0.01(-0.02%)
Jul 07, 2023 46.43 47.66 45.06 45.96 15,361 -0.18(-0.38%)
Jul 06, 2023 45.46 47.16 45.20 46.13 19,673 +0.19(+0.40%)
Jul 05, 2023 46.15 46.81 45.95 45.95 11,439 -0.91(-1.94%)
Jul 03, 2023 47.54 48.46 46.42 46.86 4,699 -1.39(-2.88%)
Jun 30, 2023 46.84 48.60 46.79 48.25 17,240 +0.97(+2.06%)
Jun 29, 2023 47.57 48.64 46.36 47.27 36,789 -1.58(-3.24%)
Jun 28, 2023 49.03 49.03 47.55 48.86 28,318 -0.60(-1.22%)
Jun 27, 2023 50.31 51.12 48.63 49.46 8,323 -0.69(-1.37%)
Jun 26, 2023 49.04 51.18 48.61 50.15 28,866 +0.53(+1.07%)
Jun 23, 2023 49.77 50.42 49.04 49.62 15,487 -1.48(-2.89%)
Jun 22, 2023 49.48 51.09 48.67 51.09 20,874 +0.23(+0.45%)
Jun 21, 2023 50.37 51.97 49.04 50.86 11,417 +0.64(+1.27%)
Jun 20, 2023 50.06 50.98 48.70 50.23 46,933 -0.11(-0.21%)
Jun 16, 2023 50.23 50.38 49.14 50.33 150,536 -0.11(-0.23%)
Jun 15, 2023 47.14 50.96 45.79 50.45 141,874 +3.42(+7.27%)
Jun 14, 2023 45.95 47.54 45.23 47.03 46,144 +1.31(+2.86%)
Jun 13, 2023 45.90 47.36 45.29 45.72 41,342 -0.47(-1.01%)
Jun 12, 2023 47.61 48.28 45.68 46.19 31,533 -0.87(-1.86%)
Jun 09, 2023 47.72 47.89 46.18 47.06 17,294 -1.03(-2.13%)
Jun 08, 2023 47.01 48.72 47.01 48.09 18,309 +0.54(+1.13%)
Jun 07, 2023 47.30 47.79 46.39 47.55 21,716 +1.28(+2.77%)
Jun 06, 2023 46.41 46.53 46.13 46.27 15,695 -0.62(-1.32%)
Jun 05, 2023 47.51 47.59 46.10 46.89 9,879 -0.37(-0.79%)
Jun 02, 2023 46.17 47.68 46.17 47.26 21,894 +0.50(+1.08%)
Jun 01, 2023 47.73 48.89 46.33 46.75 23,705 -0.79(-1.65%)
May 31, 2023 49.21 49.34 46.22 47.54 172,959 -1.83(-3.71%)
May 30, 2023 48.41 49.94 46.85 49.37 76,189 +0.48(+0.98%)
May 26, 2023 47.18 49.32 46.40 48.89 95,233 +2.17(+4.65%)
May 25, 2023 45.06 47.68 43.82 46.72 72,621 +1.79(+3.99%)
May 24, 2023 44.62 45.06 43.46 44.92 55,472 +0.47(+1.05%)
May 23, 2023 44.23 45.05 43.74 44.46 97,141 +0.36(+0.82%)
May 22, 2023 43.07 44.62 42.07 44.09 58,108 +0.95(+2.19%)
May 19, 2023 41.57 43.27 41.28 43.15 45,860 +1.66(+4.00%)
May 18, 2023 38.27 41.50 38.27 41.49 39,643 +2.99(+7.76%)
May 17, 2023 37.22 38.92 37.20 38.50 37,207 +1.10(+2.95%)
May 16, 2023 37.99 39.21 37.11 37.40 31,302 -0.82(-2.15%)
May 15, 2023 38.69 38.69 37.54 38.22 82,586 +1.15(+3.10%)
May 12, 2023 38.53 38.53 36.94 37.07 25,643 -1.24(-3.23%)
May 11, 2023 39.26 39.26 37.79 38.31 20,313 -0.27(-0.71%)
May 10, 2023 38.97 39.06 37.98 38.58 41,164 -0.30(-0.77%)
May 09, 2023 38.53 39.24 38.44 38.88 16,434 -0.04(-0.11%)
May 08, 2023 39.76 39.76 38.06 38.92 39,393 -0.10(-0.25%)
May 05, 2023 38.53 39.37 38.37 39.02 31,773 +0.61(+1.58%)
May 04, 2023 39.71 39.71 38.08 38.42 31,008 -0.78(-1.98%)
May 03, 2023 40.22 40.57 38.85 39.19 62,933 -1.03(-2.55%)
May 02, 2023 40.66 41.47 39.84 40.22 27,585 -0.45(-1.10%)
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.