Skip to main content

Delek Logistics Partners LP (NY: DKL )

40.17 +0.85 (+2.16%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 15.89 16.08 15.68 16.08 74,999 +0.21(+1.32%)
Oct 30, 2017 16.00 16.02 15.63 15.87 53,476 +0.16(+1.00%)
Oct 27, 2017 15.32 15.84 15.08 15.71 60,666 +0.55(+3.63%)
Oct 26, 2017 15.06 15.47 14.93 15.16 43,740 +0.26(+1.76%)
Oct 25, 2017 15.16 15.18 14.90 14.90 69,117 -0.34(-2.23%)
Oct 24, 2017 15.27 15.29 15.01 15.24 29,641 +0.10(+0.69%)
Oct 23, 2017 15.29 15.47 15.03 15.13 62,953 -0.13(-0.86%)
Oct 20, 2017 15.63 15.63 14.98 15.27 60,925 -0.34(-2.18%)
Oct 19, 2017 15.82 15.92 15.55 15.61 49,566 -0.26(-1.65%)
Oct 18, 2017 16.37 16.37 15.82 15.87 25,307 -0.50(-3.04%)
Oct 17, 2017 16.47 16.47 16.02 16.37 30,661 -0.03(-0.16%)
Oct 16, 2017 16.42 16.50 16.18 16.39 15,157 +0.13(+0.81%)
Oct 13, 2017 16.57 16.57 16.04 16.26 17,846 -0.16(-0.96%)
Oct 12, 2017 16.21 16.65 16.18 16.42 27,644 +0.08(+0.48%)
Oct 11, 2017 16.08 16.34 16.07 16.34 24,566 +0.29(+1.79%)
Oct 10, 2017 16.18 16.33 16.05 16.05 12,704 -0.08(-0.49%)
Oct 09, 2017 16.29 16.30 16.08 16.13 11,909 +0.05(+0.33%)
Oct 06, 2017 16.23 16.34 16.05 16.08 14,079 -0.21(-1.29%)
Oct 05, 2017 16.02 16.42 16.02 16.29 11,858 +0.26(+1.63%)
Oct 04, 2017 16.23 16.23 16.00 16.02 20,453 -0.24(-1.45%)
Oct 03, 2017 16.26 16.31 15.95 16.26 13,603 -0.05(-0.32%)
Oct 02, 2017 16.16 16.31 15.97 16.31 21,512 -0.05(-0.32%)
Sep 29, 2017 15.89 16.37 15.76 16.37 48,979 +0.58(+3.65%)
Sep 28, 2017 16.02 16.02 15.79 15.79 13,246 -0.16(-0.99%)
Sep 27, 2017 16.16 16.18 15.89 15.95 49,247 -0.03(-0.16%)
Sep 26, 2017 16.42 16.68 15.76 15.97 44,494 -0.39(-2.40%)
Sep 25, 2017 15.58 16.50 15.58 16.37 41,532 +0.79(+5.04%)
Sep 22, 2017 15.50 15.76 15.34 15.58 42,538 +0.24(+1.54%)
Sep 21, 2017 15.82 15.82 15.24 15.34 37,954 -0.37(-2.33%)
Sep 20, 2017 15.92 15.96 15.55 15.71 39,793 -0.21(-1.32%)
Sep 19, 2017 15.79 16.08 15.68 15.92 52,292 +0.29(+1.84%)
Sep 18, 2017 15.92 16.06 15.63 15.63 26,867 -0.29(-1.81%)
Sep 15, 2017 15.66 16.21 15.40 15.92 50,203 +0.21(+1.33%)
Sep 14, 2017 15.79 15.95 15.58 15.71 35,618 -0.08(-0.50%)
Sep 13, 2017 15.40 15.92 15.40 15.79 23,055 +0.42(+2.73%)
Sep 12, 2017 15.11 15.47 15.11 15.37 77,777 +0.26(+1.73%)
Sep 11, 2017 15.19 15.53 15.08 15.11 92,318 -0.05(-0.35%)
Sep 08, 2017 15.68 15.68 15.16 15.16 62,159 -0.29(-1.86%)
Sep 07, 2017 15.95 15.97 15.40 15.45 59,297 -0.50(-3.12%)
Sep 06, 2017 16.00 16.10 15.79 15.95 23,846 +0.03(+0.16%)
Sep 05, 2017 16.65 16.84 15.84 15.92 67,848 -0.68(-4.10%)
Sep 01, 2017 16.52 16.60 16.08 16.60 28,837 +0.18(+1.12%)
Aug 31, 2017 16.05 16.71 15.87 16.42 48,443 +0.47(+2.96%)
Aug 30, 2017 15.95 16.34 15.84 15.95 60,202 +0.10(+0.66%)
Aug 29, 2017 15.76 16.17 15.76 15.84 49,491 +0.05(+0.33%)
Aug 28, 2017 15.82 16.21 15.55 15.79 66,133 +0.18(+1.17%)
Aug 25, 2017 15.92 15.96 15.50 15.61 28,362 -0.08(-0.50%)
Aug 24, 2017 15.82 16.23 15.63 15.68 40,682 -0.10(-0.66%)
Aug 23, 2017 15.40 15.82 15.40 15.79 32,007 +0.47(+3.08%)
Aug 22, 2017 15.19 15.52 15.19 15.32 27,602 +0.39(+2.63%)
Aug 21, 2017 15.71 15.71 14.93 14.93 39,644 -0.79(-5.00%)
Aug 18, 2017 15.47 15.71 15.11 15.71 43,153 +0.34(+2.21%)
Aug 17, 2017 15.50 15.82 15.37 15.37 20,730 -0.10(-0.68%)
Aug 16, 2017 15.82 15.97 15.40 15.47 32,511 -0.24(-1.50%)
Aug 15, 2017 16.21 16.21 15.53 15.71 41,328 -0.26(-1.64%)
Aug 14, 2017 15.97 16.23 15.74 15.97 27,520 +0.18(+1.16%)
Aug 11, 2017 14.82 16.10 14.79 15.79 192,638 +0.10(+0.67%)
Aug 10, 2017 15.79 15.97 15.58 15.68 44,973 -0.08(-0.50%)
Aug 09, 2017 16.29 16.42 15.63 15.76 82,381 -0.47(-2.90%)
Aug 08, 2017 16.78 16.94 15.87 16.23 88,326 -0.71(-4.17%)
Aug 07, 2017 16.65 16.94 16.60 16.94 36,733 +0.34(+2.05%)
Aug 04, 2017 16.78 16.81 16.26 16.60 59,942 -0.10(-0.63%)
Aug 03, 2017 17.46 17.46 16.12 16.71 107,574 -0.79(-4.49%)
Aug 02, 2017 17.88 17.91 17.10 17.49 83,162 -0.63(-3.45%)
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.