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

Dynagas Lng Partners LP (NY: DLNG )

3.510 +0.110 (+3.24%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Oct 31, 2019 2.150 2.190 2.130 2.150 125,911 -0.02(-0.92%)
Oct 30, 2019 2.140 2.185 2.140 2.170 51,829 +0.04(+1.88%)
Oct 29, 2019 2.130 2.170 2.130 2.130 49,514 -0.03(-1.39%)
Oct 28, 2019 2.150 2.230 2.150 2.160 72,915 +0.02(+0.93%)
Oct 25, 2019 2.160 2.250 2.130 2.140 167,000 -0.07(-3.17%)
Oct 24, 2019 2.240 2.250 2.180 2.210 83,018 -0.03(-1.34%)
Oct 23, 2019 2.190 2.260 2.178 2.240 98,410 +0.07(+3.23%)
Oct 22, 2019 2.180 2.240 2.100 2.170 122,201 +0.02(+0.93%)
Oct 21, 2019 2.100 2.260 2.100 2.150 152,522 +0.05(+2.38%)
Oct 18, 2019 2.200 2.200 2.000 2.100 222,000 -0.06(-2.78%)
Oct 17, 2019 2.320 2.500 2.140 2.160 436,819 -0.15(-6.49%)
Oct 16, 2019 2.060 2.400 2.020 2.310 475,917 +0.27(+13.24%)
Oct 15, 2019 2.000 2.110 1.860 2.040 324,908 +0.06(+3.03%)
Oct 14, 2019 1.880 2.020 1.880 1.980 152,048 +0.12(+6.45%)
Oct 11, 2019 1.740 1.930 1.740 1.860 277,400 +0.13(+7.51%)
Oct 10, 2019 1.720 1.820 1.710 1.730 77,797 +0.00(+0.00%)
Oct 09, 2019 1.650 1.770 1.650 1.730 39,834 +0.10(+6.13%)
Oct 08, 2019 1.660 1.737 1.626 1.630 34,445 -0.05(-2.98%)
Oct 07, 2019 1.630 1.850 1.610 1.680 101,789 +0.04(+2.44%)
Oct 04, 2019 1.740 1.870 1.610 1.640 279,800 -0.08(-4.65%)
Oct 03, 2019 1.740 1.790 1.640 1.720 68,534 -0.04(-2.27%)
Oct 02, 2019 1.800 1.850 1.650 1.760 187,923 -0.06(-3.30%)
Oct 01, 2019 1.980 1.980 1.770 1.820 336,181 -0.16(-8.08%)
Sep 30, 2019 1.900 2.060 1.830 1.980 401,600 +0.15(+8.20%)
Sep 27, 2019 1.470 1.890 1.470 1.830 515,400 +0.17(+10.24%)
Sep 26, 2019 1.530 1.840 1.480 1.660 494,206 +0.18(+12.16%)
Sep 25, 2019 1.390 1.500 1.390 1.480 101,632 +0.04(+2.78%)
Sep 24, 2019 1.420 1.600 1.380 1.440 137,730 +0.04(+2.86%)
Sep 23, 2019 1.490 1.490 1.350 1.400 107,944 -0.05(-3.45%)
Sep 20, 2019 1.330 1.470 1.320 1.450 182,200 +0.12(+9.02%)
Sep 19, 2019 1.440 1.680 1.250 1.330 686,973 -0.12(-8.28%)
Sep 18, 2019 1.290 1.460 1.280 1.450 216,310 +0.16(+12.40%)
Sep 17, 2019 1.240 1.300 1.200 1.290 127,441 +0.05(+4.03%)
Sep 16, 2019 1.220 1.280 1.200 1.240 69,061 +0.02(+1.64%)
Sep 13, 2019 1.210 1.225 1.200 1.220 60,200 +0.02(+1.67%)
Sep 12, 2019 1.220 1.240 1.160 1.200 115,910 -0.06(-4.76%)
Sep 11, 2019 1.300 1.309 1.221 1.260 50,960 -0.04(-3.08%)
Sep 10, 2019 1.320 1.350 1.290 1.300 34,357 -0.03(-2.26%)
Sep 09, 2019 1.220 1.350 1.220 1.330 46,089 +0.10(+8.13%)
Sep 06, 2019 1.210 1.240 1.200 1.230 13,700 +0.00(+0.00%)
Sep 05, 2019 1.180 1.250 1.170 1.230 26,430 +0.06(+5.13%)
Sep 04, 2019 1.310 1.310 1.170 1.170 72,945 -0.14(-10.69%)
Sep 03, 2019 1.290 1.340 1.170 1.310 80,978 +0.02(+1.55%)
Aug 30, 2019 1.350 1.350 1.250 1.290 19,000 -0.06(-4.44%)
Aug 29, 2019 1.280 1.370 1.240 1.350 34,341 +0.09(+7.14%)
Aug 28, 2019 1.180 1.300 1.180 1.260 33,411 +0.09(+7.69%)
Aug 27, 2019 1.220 1.240 1.170 1.170 14,507 -0.05(-4.10%)
Aug 26, 2019 1.210 1.242 1.210 1.220 28,959 +0.00(+0.00%)
Aug 23, 2019 1.240 1.259 1.190 1.220 22,400 -0.02(-1.61%)
Aug 22, 2019 1.300 1.320 1.240 1.240 30,452 -0.11(-8.15%)
Aug 21, 2019 1.360 1.380 1.350 1.350 18,247 -0.01(-0.71%)
Aug 20, 2019 1.270 1.375 1.270 1.360 74,349 +0.09(+7.06%)
Aug 19, 2019 1.220 1.270 1.196 1.270 32,153 +0.05(+4.10%)
Aug 16, 2019 1.160 1.290 1.150 1.220 36,800 +0.04(+3.39%)
Aug 15, 2019 1.220 1.234 1.160 1.180 56,247 -0.04(-3.28%)
Aug 14, 2019 1.230 1.253 1.220 1.220 16,395 -0.05(-3.94%)
Aug 13, 2019 1.310 1.310 1.226 1.270 15,892 +0.04(+3.25%)
Aug 12, 2019 1.230 1.250 1.210 1.230 48,926 -0.01(-0.81%)
Aug 09, 2019 1.270 1.300 1.230 1.240 40,900 -0.06(-4.62%)
Aug 08, 2019 1.250 1.340 1.216 1.300 58,818 +0.05(+4.00%)
Aug 07, 2019 1.280 1.280 1.175 1.250 46,063 -0.03(-2.34%)
Aug 06, 2019 1.300 1.300 1.280 1.280 19,342 -0.02(-1.54%)
Aug 05, 2019 1.340 1.340 1.250 1.300 90,783 -0.03(-2.26%)
Aug 02, 2019 1.420 1.420 1.320 1.330 39,500 -0.06(-4.32%)
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.