Skip to main content

Delek Logistics Partners LP (NY: DKL )

40.82 -0.12 (-0.29%)
Streaming Delayed Price Updated: 12:23 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 21.16 21.16 20.70 20.70 112,029 -0.36(-1.73%)
Sep 29, 2020 20.30 21.11 20.14 21.06 45,667 +0.65(+3.18%)
Sep 28, 2020 20.22 20.64 20.00 20.41 53,409 +0.57(+2.87%)
Sep 25, 2020 19.41 20.05 19.01 19.84 106,056 +0.27(+1.38%)
Sep 24, 2020 19.09 20.40 19.09 19.57 94,557 +0.23(+1.17%)
Sep 23, 2020 21.62 21.96 19.35 19.35 223,845 -2.40(-11.04%)
Sep 22, 2020 22.51 22.81 21.73 21.75 80,328 -0.53(-2.36%)
Sep 21, 2020 22.29 22.44 21.68 22.27 86,948 -0.61(-2.68%)
Sep 18, 2020 23.13 23.16 22.56 22.89 271,580 -0.27(-1.17%)
Sep 17, 2020 22.84 23.51 22.55 23.16 107,782 -0.23(-0.97%)
Sep 16, 2020 22.95 24.03 22.76 23.38 56,211 +0.90(+3.99%)
Sep 15, 2020 23.97 24.14 22.49 22.49 120,853 -1.09(-4.61%)
Sep 14, 2020 23.03 24.18 23.03 23.57 88,473 +0.99(+4.40%)
Sep 11, 2020 22.98 23.19 22.45 22.58 66,730 -0.41(-1.78%)
Sep 10, 2020 23.43 23.51 22.68 22.99 44,046 -0.37(-1.59%)
Sep 09, 2020 22.91 23.46 22.69 23.36 43,459 +0.45(+1.98%)
Sep 08, 2020 22.62 23.35 22.49 22.91 59,844 -0.42(-1.78%)
Sep 04, 2020 24.01 24.21 22.57 23.32 107,152 -0.72(-2.98%)
Sep 03, 2020 24.31 24.54 23.97 24.04 122,309 -0.50(-2.05%)
Sep 02, 2020 24.38 24.77 24.20 24.54 132,490 +0.17(+0.69%)
Sep 01, 2020 24.07 24.66 23.92 24.38 93,992 +0.31(+1.27%)
Aug 31, 2020 23.38 24.24 23.29 24.07 72,638 +0.53(+2.23%)
Aug 28, 2020 22.91 23.90 22.85 23.54 60,016 +0.77(+3.36%)
Aug 27, 2020 22.78 23.21 22.43 22.78 67,871 +0.36(+1.63%)
Aug 26, 2020 23.83 24.12 22.37 22.41 242,746 -1.23(-5.19%)
Aug 25, 2020 24.27 24.46 23.21 23.64 149,048 -0.69(-2.85%)
Aug 24, 2020 25.18 25.24 24.31 24.33 122,704 -0.71(-2.83%)
Aug 21, 2020 24.89 25.35 24.89 25.04 110,851 +0.01(+0.03%)
Aug 20, 2020 25.06 25.35 24.69 25.03 82,478 -0.08(-0.32%)
Aug 19, 2020 24.77 25.43 24.65 25.11 115,375 +0.44(+1.77%)
Aug 18, 2020 24.90 25.03 24.53 24.67 72,995 -0.21(-0.85%)
Aug 17, 2020 24.97 25.04 24.08 24.89 172,593 +0.06(+0.23%)
Aug 14, 2020 25.12 25.25 24.63 24.83 131,953 -0.51(-2.02%)
Aug 13, 2020 25.18 25.48 24.57 25.34 165,824 +0.09(+0.38%)
Aug 12, 2020 24.51 25.29 24.02 25.24 185,742 +1.38(+5.78%)
Aug 11, 2020 23.72 24.89 23.57 23.86 190,829 +0.46(+1.96%)
Aug 10, 2020 22.51 23.54 22.51 23.40 154,973 +0.49(+2.13%)
Aug 07, 2020 22.86 23.28 22.01 22.92 268,428 -0.42(-1.78%)
Aug 06, 2020 22.62 23.42 22.35 23.33 159,084 +0.26(+1.14%)
Aug 05, 2020 22.35 24.45 21.64 23.07 392,073 +1.60(+7.47%)
Aug 04, 2020 22.10 22.66 21.47 21.47 368,022 -0.25(-1.14%)
Aug 03, 2020 21.83 22.17 20.95 21.71 340,843 +1.06(+5.15%)
Jul 31, 2020 21.25 21.27 20.44 20.65 111,612 -0.60(-2.84%)
Jul 30, 2020 20.73 21.25 19.94 21.25 110,989 +0.45(+2.15%)
Jul 29, 2020 20.56 21.29 20.36 20.81 156,876 +0.53(+2.63%)
Jul 28, 2020 19.81 20.58 19.79 20.27 151,449 +0.34(+1.71%)
Jul 27, 2020 18.79 20.01 18.52 19.93 208,040 +1.68(+9.21%)
Jul 24, 2020 18.04 18.35 17.95 18.25 117,249 +0.22(+1.22%)
Jul 23, 2020 18.34 18.34 17.82 18.03 67,729 -0.27(-1.47%)
Jul 22, 2020 18.31 18.37 17.95 18.30 35,704 +0.01(+0.04%)
Jul 21, 2020 17.73 18.56 17.67 18.29 64,871 +0.82(+4.71%)
Jul 20, 2020 17.15 17.67 17.15 17.47 56,878 +0.50(+2.97%)
Jul 17, 2020 17.45 17.52 16.97 16.97 44,250 -0.30(-1.73%)
Jul 16, 2020 17.49 17.49 16.73 17.26 45,807 -0.28(-1.62%)
Jul 15, 2020 16.75 17.55 16.38 17.55 68,041 +1.32(+8.13%)
Jul 14, 2020 16.21 16.47 16.11 16.23 42,960 +0.03(+0.18%)
Jul 13, 2020 16.95 16.95 16.13 16.20 66,732 -0.45(-2.69%)
Jul 10, 2020 15.97 16.65 15.97 16.65 130,073 +0.49(+3.03%)
Jul 09, 2020 16.86 17.18 16.14 16.16 70,813 -0.92(-5.36%)
Jul 08, 2020 16.96 17.39 16.73 17.07 59,389 +0.12(+0.71%)
Jul 07, 2020 16.33 17.51 16.30 16.95 105,721 +0.41(+2.49%)
Jul 06, 2020 16.68 16.82 16.06 16.54 111,611 +0.17(+1.04%)
Jul 02, 2020 16.40 16.98 16.32 16.37 88,641 +0.09(+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.