Skip to main content

Delek Logistics Partners LP (NY: DKL )

43.86 +0.12 (+0.27%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 18.71 19.19 18.57 18.71 73,779 +0.05(+0.29%)
Sep 27, 2018 18.76 18.99 18.53 18.65 44,669 +0.03(+0.15%)
Sep 26, 2018 18.74 18.85 18.57 18.63 71,895 -0.14(-0.73%)
Sep 25, 2018 18.87 18.87 18.53 18.76 92,308 -0.06(-0.29%)
Sep 24, 2018 19.04 19.04 18.53 18.82 112,183 -0.19(-1.01%)
Sep 21, 2018 19.23 19.45 18.68 19.01 553,891 -0.25(-1.29%)
Sep 20, 2018 19.21 19.54 18.87 19.26 230,691 +0.14(+0.72%)
Sep 19, 2018 18.68 19.15 18.54 19.12 119,879 +0.50(+2.66%)
Sep 18, 2018 18.68 18.90 18.43 18.63 138,291 -0.05(-0.29%)
Sep 17, 2018 18.74 18.74 18.43 18.68 91,108 +0.03(+0.15%)
Sep 14, 2018 18.52 18.71 18.16 18.65 77,232 +0.03(+0.15%)
Sep 13, 2018 18.63 18.68 18.43 18.63 104,138 +0.00(+0.00%)
Sep 12, 2018 18.52 18.63 18.21 18.63 126,668 +0.14(+0.74%)
Sep 11, 2018 18.02 18.49 17.83 18.49 124,033 +0.44(+2.44%)
Sep 10, 2018 18.05 18.08 17.77 18.05 43,224 +0.14(+0.77%)
Sep 07, 2018 17.83 17.95 17.64 17.91 42,159 +0.08(+0.46%)
Sep 06, 2018 17.72 18.08 17.69 17.83 98,194 +0.08(+0.46%)
Sep 05, 2018 18.24 18.24 17.61 17.75 124,098 -0.47(-2.57%)
Sep 04, 2018 17.45 18.24 17.34 18.21 111,125 +0.63(+3.60%)
Aug 31, 2018 17.58 17.58 17.58 0 +0.41(+2.40%)
Aug 30, 2018 17.33 17.39 17.14 17.17 83,205 -0.19(-1.11%)
Aug 29, 2018 17.33 17.50 17.22 17.36 61,805 +0.03(+0.16%)
Aug 28, 2018 17.80 17.80 17.31 17.33 120,758 -0.50(-2.78%)
Aug 27, 2018 18.02 18.02 17.70 17.83 111,717 -0.19(-1.07%)
Aug 24, 2018 18.08 18.19 17.94 18.02 50,337 +0.00(+0.00%)
Aug 23, 2018 18.49 18.49 18.02 18.02 95,390 -0.41(-2.24%)
Aug 22, 2018 18.16 18.43 18.05 18.43 70,248 +0.39(+2.13%)
Aug 21, 2018 17.99 18.13 17.86 18.05 65,374 +0.08(+0.46%)
Aug 20, 2018 17.72 17.97 17.61 17.97 73,819 +0.25(+1.40%)
Aug 17, 2018 17.33 17.84 17.33 17.72 78,322 +0.36(+2.06%)
Aug 16, 2018 17.80 17.80 17.11 17.36 140,451 -0.30(-1.71%)
Aug 15, 2018 17.14 17.66 17.11 17.66 189,360 +0.50(+2.88%)
Aug 14, 2018 17.55 17.75 17.06 17.17 216,346 -0.28(-1.58%)
Aug 13, 2018 16.87 17.66 16.56 17.44 325,224 +0.91(+5.49%)
Aug 10, 2018 16.23 16.78 16.23 16.54 143,197 +0.30(+1.86%)
Aug 09, 2018 16.62 16.72 16.10 16.23 94,806 -0.44(-2.64%)
Aug 08, 2018 15.90 16.67 15.88 16.67 160,628 +1.27(+8.21%)
Aug 07, 2018 15.71 15.85 15.41 15.41 71,482 -0.38(-2.41%)
Aug 06, 2018 15.46 15.85 15.46 15.79 65,333 +0.35(+2.29%)
Aug 03, 2018 15.74 15.74 15.27 15.44 82,502 -0.30(-1.92%)
Aug 02, 2018 15.60 15.93 15.52 15.74 75,763 +0.09(+0.60%)
Aug 01, 2018 15.73 15.91 15.56 15.64 143,115 -0.08(-0.51%)
Jul 31, 2018 15.64 15.73 15.43 15.73 104,397 +0.13(+0.86%)
Jul 30, 2018 15.48 15.67 15.16 15.59 91,674 +0.21(+1.39%)
Jul 27, 2018 15.59 16.03 15.19 15.38 120,012 -0.13(-0.86%)
Jul 26, 2018 15.59 15.86 15.48 15.51 105,325 -0.27(-1.70%)
Jul 25, 2018 15.40 15.94 15.27 15.78 182,798 +0.75(+4.99%)
Jul 24, 2018 15.00 15.08 14.96 15.03 52,635 +0.16(+1.08%)
Jul 23, 2018 15.03 15.03 14.84 14.87 42,334 -0.13(-0.89%)
Jul 20, 2018 15.11 15.14 14.87 15.00 27,345 -0.08(-0.53%)
Jul 19, 2018 15.11 15.40 14.97 15.08 94,619 +0.05(+0.36%)
Jul 18, 2018 15.03 15.06 14.87 15.03 27,210 +0.00(+0.00%)
Jul 17, 2018 14.89 15.06 14.84 15.03 42,177 +0.13(+0.90%)
Jul 16, 2018 15.06 15.06 14.76 14.89 49,067 -0.16(-1.07%)
Jul 13, 2018 14.79 15.14 14.65 15.06 65,262 +0.29(+2.00%)
Jul 12, 2018 14.87 14.87 14.62 14.76 34,491 +0.03(+0.18%)
Jul 11, 2018 14.52 14.73 14.52 14.73 50,752 +0.16(+1.10%)
Jul 10, 2018 14.73 14.80 14.47 14.57 60,080 -0.13(-0.91%)
Jul 09, 2018 14.84 15.07 14.52 14.71 71,662 +0.03(+0.18%)
Jul 06, 2018 14.60 14.76 14.49 14.68 43,236 -0.03(-0.18%)
Jul 05, 2018 14.65 14.71 14.47 14.71 40,233 +0.05(+0.37%)
Jul 03, 2018 14.65 14.65 14.65 0 +0.03(+0.18%)
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.