Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Delek Logistics Partners LP (NY: DKL )

38.23 +0.23 (+0.61%)
Streaming Delayed Price Updated: 2:49 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2020 6.425 6.533 5.502 5.638 269,155 -0.54(-8.68%)
Mar 31, 2020 6.513 6.513 5.977 6.174 496,045 +0.01(+0.11%)
Mar 30, 2020 5.699 6.306 5.197 6.167 179,411 +0.11(+1.79%)
Mar 27, 2020 6.092 6.479 5.428 6.058 234,950 -0.45(-6.98%)
Mar 26, 2020 5.502 6.886 5.353 6.513 432,303 +1.09(+20.00%)
Mar 25, 2020 5.333 5.780 4.936 5.428 242,006 +0.41(+8.11%)
Mar 24, 2020 4.763 5.360 4.756 5.020 207,056 +0.35(+7.40%)
Mar 23, 2020 5.339 5.421 4.410 4.674 393,066 -0.86(-15.56%)
Mar 20, 2020 5.054 6.433 5.054 5.536 678,319 +0.58(+11.78%)
Mar 19, 2020 3.799 5.597 3.799 4.953 398,028 +1.15(+30.12%)
Mar 18, 2020 4.410 4.674 3.738 3.806 229,102 -0.97(-20.31%)
Mar 17, 2020 5.088 5.373 4.756 4.776 323,529 -0.15(-3.03%)
Mar 16, 2020 4.810 5.740 4.681 4.925 403,150 -0.92(-15.78%)
Mar 13, 2020 5.848 6.565 5.428 5.848 403,129 +0.36(+6.55%)
Mar 12, 2020 5.448 6.669 5.111 5.489 289,895 -1.99(-26.59%)
Mar 11, 2020 8.379 8.833 7.185 7.476 288,070 -1.06(-12.40%)
Mar 10, 2020 10.52 10.96 7.985 8.535 462,234 -1.64(-16.13%)
Mar 09, 2020 10.86 11.51 10.18 10.18 195,595 -2.81(-21.63%)
Mar 06, 2020 13.60 13.86 12.96 12.99 136,784 -0.96(-6.91%)
Mar 05, 2020 14.90 14.95 13.95 13.95 74,581 -1.36(-8.91%)
Mar 04, 2020 16.16 16.64 15.08 15.31 137,476 -0.70(-4.36%)
Mar 03, 2020 16.28 16.72 14.67 16.01 236,381 -0.40(-2.44%)
Mar 02, 2020 14.93 17.64 14.93 16.41 226,564 +1.83(+12.56%)
Feb 28, 2020 14.38 14.58 13.26 14.58 233,033 +0.14(+0.94%)
Feb 27, 2020 15.83 15.83 12.96 14.44 330,558 -1.34(-8.47%)
Feb 26, 2020 17.66 17.98 15.60 15.78 345,058 -2.40(-13.21%)
Feb 25, 2020 19.91 20.02 17.98 18.18 270,870 -1.68(-8.44%)
Feb 24, 2020 20.15 20.15 19.47 19.86 104,365 -0.39(-1.94%)
Feb 21, 2020 20.45 20.51 20.25 20.25 44,808 -0.20(-0.99%)
Feb 20, 2020 20.35 20.77 20.35 20.45 41,229 +0.11(+0.53%)
Feb 19, 2020 20.52 20.56 20.35 20.35 39,929 -0.09(-0.43%)
Feb 18, 2020 20.34 20.52 20.29 20.43 26,780 -0.03(-0.13%)
Feb 14, 2020 20.69 20.75 20.45 20.46 31,395 -0.23(-1.11%)
Feb 13, 2020 20.69 20.93 20.69 20.69 25,378 -0.18(-0.88%)
Feb 12, 2020 20.79 20.96 20.65 20.88 30,714 +0.31(+1.52%)
Feb 11, 2020 20.68 20.68 20.41 20.56 29,361 +0.05(+0.26%)
Feb 10, 2020 20.72 20.85 20.26 20.51 95,088 -0.42(-2.01%)
Feb 07, 2020 21.02 21.02 20.74 20.93 25,499 -0.11(-0.52%)
Feb 06, 2020 21.11 21.30 20.86 21.04 48,388 -0.07(-0.32%)
Feb 05, 2020 21.01 21.24 21.01 21.11 34,928 +0.12(+0.58%)
Feb 04, 2020 21.17 21.37 20.90 20.98 44,802 -0.12(-0.55%)
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.