Delek Logistics Partners LP (NY: DKL )

31.36 USD -0.37 (-1.17%)
Official Closing Price Updated: 6:59 PM EDT, Sep 18, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 18, 2020 31.70 31.74 30.91 31.36 198,200 -0.37(-1.17%)
Sep 17, 2020 31.29 32.22 30.90 31.73 78,660 -0.31(-0.97%)
Sep 16, 2020 31.44 32.92 31.18 32.04 41,023 +1.23(+3.99%)
Sep 15, 2020 32.84 33.07 30.81 30.81 88,199 -1.49(-4.61%)
Sep 14, 2020 31.56 33.13 31.56 32.30 64,568 +1.36(+4.40%)
Sep 11, 2020 31.49 31.78 30.76 30.94 48,700 -0.56(-1.78%)
Sep 10, 2020 32.10 32.22 31.08 31.50 32,145 -0.51(-1.59%)
Sep 09, 2020 31.39 32.15 31.09 32.01 31,717 +0.62(+1.98%)
Sep 08, 2020 31.00 32.00 30.82 31.39 43,675 -0.57(-1.78%)
Sep 04, 2020 32.90 33.17 30.92 31.96 78,200 -0.98(-2.98%)
Sep 03, 2020 33.31 33.63 32.84 32.94 89,262 -0.69(-2.05%)
Sep 02, 2020 33.40 33.94 33.16 33.63 96,692 +0.23(+0.69%)
Sep 01, 2020 32.98 33.79 32.78 33.40 68,596 +0.42(+1.27%)
Aug 31, 2020 32.03 33.22 31.91 32.98 53,012 +0.72(+2.23%)
Aug 28, 2020 31.39 32.75 31.31 32.26 43,800 +1.05(+3.36%)
Aug 27, 2020 31.22 31.81 30.73 31.21 49,533 +0.50(+1.63%)
Aug 26, 2020 32.65 33.05 30.65 30.71 177,157 -1.68(-5.19%)
Aug 25, 2020 33.26 33.51 31.80 32.39 108,776 -0.95(-2.85%)
Aug 24, 2020 34.50 34.59 33.31 33.34 89,550 -0.97(-2.83%)
Aug 21, 2020 34.10 34.74 34.10 34.31 80,900 +0.01(+0.03%)
Aug 20, 2020 34.34 34.74 33.83 34.30 60,193 -0.11(-0.32%)
Aug 19, 2020 33.94 34.85 33.77 34.41 84,201 +0.60(+1.77%)
Aug 18, 2020 34.12 34.30 33.61 33.81 53,272 -0.29(-0.85%)
Aug 17, 2020 34.21 34.31 33.00 34.10 125,959 +0.08(+0.24%)
Aug 14, 2020 34.42 34.60 33.75 34.02 96,300 -0.70(-2.02%)
Aug 13, 2020 34.50 34.91 33.66 34.72 121,019 +0.13(+0.38%)
Aug 12, 2020 33.59 34.65 32.91 34.59 135,555 +1.89(+5.78%)
Aug 11, 2020 32.50 34.11 32.30 32.70 139,268 +0.63(+1.96%)
Aug 10, 2020 30.84 32.25 30.84 32.07 113,100 +0.67(+2.13%)
Aug 07, 2020 31.32 31.90 30.16 31.40 195,900 -0.57(-1.78%)
Aug 06, 2020 31.00 32.08 30.62 31.97 116,100 -0.54(-1.66%)
Aug 05, 2020 31.50 34.45 30.49 32.51 278,215 +2.26(+7.47%)
Aug 04, 2020 31.15 31.94 30.25 30.25 261,148 -0.35(-1.14%)
Aug 03, 2020 30.76 31.25 29.53 30.60 241,862 +1.50(+5.15%)
Jul 31, 2020 29.95 29.98 28.80 29.10 79,200 -0.85(-2.84%)
Jul 30, 2020 29.22 29.95 28.10 29.95 78,758 +0.63(+2.15%)
Jul 29, 2020 28.98 30.00 28.69 29.32 111,319 +0.75(+2.63%)
Jul 28, 2020 27.92 29.00 27.89 28.57 107,468 +0.48(+1.71%)
Jul 27, 2020 26.48 28.20 26.10 28.09 147,625 +2.37(+9.21%)
Jul 24, 2020 25.42 25.86 25.30 25.72 83,200 +0.31(+1.22%)
Jul 23, 2020 25.85 25.85 25.11 25.41 48,061 -0.38(-1.47%)
Jul 22, 2020 25.80 25.89 25.30 25.79 25,336 +0.01(+0.04%)
Jul 21, 2020 24.99 26.16 24.90 25.78 46,033 +1.16(+4.71%)
Jul 20, 2020 24.17 24.90 24.17 24.62 40,361 +0.71(+2.97%)
Jul 17, 2020 24.59 24.69 23.91 23.91 31,400 -0.42(-1.73%)
Jul 16, 2020 24.65 24.65 23.57 24.33 32,505 -0.40(-1.62%)
Jul 15, 2020 23.61 24.73 23.09 24.73 48,282 +1.86(+8.13%)
Jul 14, 2020 22.85 23.21 22.71 22.87 30,485 +0.04(+0.18%)
Jul 13, 2020 23.88 23.88 22.73 22.83 47,353 -0.63(-2.69%)
Jul 10, 2020 22.50 23.46 22.50 23.46 92,300 +0.69(+3.03%)
Jul 09, 2020 23.76 24.21 22.75 22.77 50,249 -1.29(-5.36%)
Jul 08, 2020 23.90 24.51 23.57 24.06 42,143 +0.17(+0.71%)
Jul 07, 2020 23.01 24.68 22.96 23.89 75,020 +0.58(+2.49%)
Jul 06, 2020 23.51 23.70 22.63 23.31 79,199 +0.24(+1.04%)
Jul 02, 2020 23.11 23.93 23.00 23.07 62,900 +0.12(+0.52%)
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.