Skip to main content

Delek Logistics Partners LP (NY: DKL )

43.86 +0.12 (+0.27%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 11.56 11.61 11.37 11.61 15,282 +0.03(+0.30%)
Sep 26, 2013 11.50 11.59 11.33 11.58 13,807 +0.13(+1.13%)
Sep 25, 2013 11.50 11.51 11.32 11.45 70,669 -0.11(-0.92%)
Sep 24, 2013 11.54 11.55 11.31 11.55 17,454 +0.17(+1.47%)
Sep 23, 2013 11.46 11.53 11.30 11.39 106,394 -0.20(-1.70%)
Sep 20, 2013 11.64 11.72 11.39 11.58 105,662 -0.01(-0.10%)
Sep 19, 2013 11.62 11.71 11.39 11.59 85,235 -0.06(-0.52%)
Sep 18, 2013 11.73 11.80 11.51 11.65 77,792 -0.06(-0.52%)
Sep 17, 2013 11.67 11.80 11.58 11.72 182,858 -0.00(-0.03%)
Sep 16, 2013 11.69 11.76 11.69 11.72 67,673 +0.03(+0.23%)
Sep 13, 2013 11.59 11.76 11.44 11.69 50,198 +0.16(+1.41%)
Sep 12, 2013 11.15 11.69 11.10 11.53 69,291 +0.31(+2.74%)
Sep 11, 2013 11.14 11.23 11.01 11.22 42,380 +0.05(+0.48%)
Sep 10, 2013 11.35 11.35 11.10 11.17 81,813 -0.16(-1.44%)
Sep 09, 2013 11.41 11.44 11.30 11.33 42,212 -0.07(-0.63%)
Sep 06, 2013 11.48 11.48 11.37 11.40 23,451 -0.08(-0.66%)
Sep 05, 2013 11.39 11.53 11.32 11.48 84,092 +0.16(+1.41%)
Sep 04, 2013 11.13 11.56 11.13 11.32 267,691 +0.25(+2.30%)
Sep 03, 2013 11.18 11.29 11.01 11.07 127,313 -0.17(-1.49%)
Aug 30, 2013 11.25 11.37 11.01 11.23 82,801 -0.01(-0.10%)
Aug 29, 2013 11.40 11.40 11.07 11.24 61,747 -0.06(-0.50%)
Aug 28, 2013 12.05 12.05 11.18 11.30 38,992 +0.18(+1.60%)
Aug 27, 2013 11.38 11.38 11.10 11.12 134,085 -0.32(-2.79%)
Aug 26, 2013 11.35 11.44 10.94 11.44 121,901 +0.14(+1.21%)
Aug 23, 2013 11.31 11.42 11.24 11.31 39,160 -0.03(-0.27%)
Aug 22, 2013 11.28 11.40 11.26 11.34 22,012 +0.13(+1.19%)
Aug 21, 2013 11.12 11.27 11.04 11.20 26,307 +0.18(+1.62%)
Aug 20, 2013 10.93 11.13 10.89 11.02 73,881 +0.06(+0.59%)
Aug 19, 2013 11.25 11.34 10.89 10.96 111,843 -0.29(-2.56%)
Aug 16, 2013 11.34 11.44 11.25 11.25 596,061 -0.15(-1.30%)
Aug 15, 2013 11.34 11.46 11.27 11.40 964,927 -0.01(-0.10%)
Aug 14, 2013 11.61 11.61 11.26 11.41 131,376 -0.13(-1.12%)
Aug 13, 2013 11.44 11.82 11.44 11.54 43,482 +0.23(+2.05%)
Aug 12, 2013 11.48 11.52 11.17 11.31 297,034 -0.14(-1.19%)
Aug 09, 2013 11.63 11.86 11.44 11.44 39,242 -0.25(-2.17%)
Aug 08, 2013 11.70 12.06 11.59 11.70 37,113 -0.01(-0.10%)
Aug 07, 2013 11.84 11.99 11.60 11.71 50,894 -0.04(-0.36%)
Aug 06, 2013 11.61 11.87 11.61 11.75 171,799 +0.09(+0.78%)
Aug 05, 2013 11.89 11.90 11.66 11.66 38,214 -0.14(-1.22%)
Aug 02, 2013 11.92 12.00 11.50 11.80 63,070 -0.22(-1.86%)
Aug 01, 2013 12.21 12.21 12.03 12.03 50,333 -0.00(-0.03%)
Jul 31, 2013 12.12 12.43 11.98 12.03 74,335 +0.00(+0.03%)
Jul 30, 2013 12.28 12.46 12.01 12.03 150,696 -0.24(-1.95%)
Jul 29, 2013 12.43 12.70 12.14 12.27 191,069 +0.03(+0.22%)
Jul 26, 2013 12.04 12.31 11.99 12.24 57,877 +0.09(+0.78%)
Jul 25, 2013 11.99 12.24 11.87 12.14 100,921 +0.15(+1.27%)
Jul 24, 2013 12.16 12.19 11.96 11.99 73,757 -0.11(-0.91%)
Jul 23, 2013 12.15 12.24 12.02 12.10 54,794 -0.05(-0.41%)
Jul 22, 2013 12.15 12.35 11.92 12.15 129,906 +0.20(+1.68%)
Jul 19, 2013 12.12 12.24 11.92 11.95 615,683 -0.17(-1.44%)
Jul 18, 2013 12.15 12.24 12.11 12.13 108,845 -0.08(-0.62%)
Jul 17, 2013 12.27 12.27 12.13 12.20 35,232 +0.00(+0.00%)
Jul 16, 2013 12.55 12.57 12.20 12.20 56,854 -0.21(-1.68%)
Jul 15, 2013 12.50 12.58 12.34 12.41 62,583 +0.08(+0.62%)
Jul 12, 2013 12.33 12.52 12.26 12.33 65,650 +0.17(+1.40%)
Jul 11, 2013 12.37 12.52 12.14 12.16 189,931 -0.13(-1.08%)
Jul 10, 2013 12.43 12.58 12.17 12.30 220,417 -0.01(-0.06%)
Jul 09, 2013 12.38 12.52 12.16 12.30 40,188 -0.00(-0.03%)
Jul 08, 2013 12.53 12.62 11.72 12.31 1,221,907 -0.16(-1.28%)
Jul 05, 2013 12.32 12.52 12.17 12.47 22,660 +0.30(+2.50%)
Jul 03, 2013 12.32 12.52 11.75 12.16 142,978 -0.24(-1.93%)
Jul 02, 2013 12.69 12.79 12.30 12.40 86,097 -0.03(-0.21%)
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.