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

Dynagas Lng Partners LP (NY: DLNG )

3.250 +0.090 (+2.85%)
Streaming Delayed Price Updated: 12:27 PM EDT, Apr 19, 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 30, 2020 2.110 2.200 2.100 2.170 31,600 +0.00(+0.00%)
Oct 29, 2020 2.050 2.190 1.990 2.170 61,041 +0.15(+7.43%)
Oct 28, 2020 2.050 2.130 2.010 2.020 47,956 -0.13(-6.05%)
Oct 27, 2020 2.290 2.290 2.130 2.150 32,114 -0.09(-4.02%)
Oct 26, 2020 2.300 2.331 2.240 2.240 37,499 -0.15(-6.28%)
Oct 23, 2020 2.310 2.390 2.310 2.390 33,900 +0.03(+1.27%)
Oct 22, 2020 2.410 2.441 2.300 2.360 38,060 -0.02(-0.84%)
Oct 21, 2020 2.400 2.460 2.370 2.380 17,201 -0.04(-1.65%)
Oct 20, 2020 2.400 2.450 2.400 2.420 28,939 -0.02(-0.82%)
Oct 19, 2020 2.590 2.590 2.430 2.440 38,916 -0.10(-3.94%)
Oct 16, 2020 2.650 2.650 2.485 2.540 22,300 -0.06(-2.50%)
Oct 15, 2020 2.470 2.670 2.380 2.605 168,698 +0.12(+5.04%)
Oct 14, 2020 2.480 2.580 2.470 2.480 27,778 -0.01(-0.40%)
Oct 13, 2020 2.550 2.640 2.480 2.490 37,173 -0.02(-0.80%)
Oct 12, 2020 2.520 2.610 2.460 2.510 59,301 -0.03(-1.18%)
Oct 09, 2020 2.580 2.629 2.400 2.540 109,600 -0.06(-2.31%)
Oct 08, 2020 2.540 2.820 2.540 2.600 92,126 +0.00(+0.00%)
Oct 07, 2020 2.680 2.680 2.350 2.600 56,136 -0.04(-1.52%)
Oct 06, 2020 2.350 2.640 2.350 2.640 165,791 +0.24(+10.00%)
Oct 05, 2020 2.350 2.460 2.340 2.400 32,651 +0.01(+0.42%)
Oct 02, 2020 2.400 2.470 2.200 2.390 67,600 -0.02(-0.83%)
Oct 01, 2020 2.550 2.650 2.400 2.410 30,210 -0.09(-3.60%)
Sep 30, 2020 2.470 2.550 2.470 2.500 15,679 +0.06(+2.46%)
Sep 29, 2020 2.630 2.630 2.440 2.440 79,199 -0.20(-7.58%)
Sep 28, 2020 2.360 2.640 2.350 2.640 83,339 +0.20(+8.20%)
Sep 25, 2020 2.260 2.590 2.260 2.440 92,700 +0.13(+5.63%)
Sep 24, 2020 2.390 2.480 2.230 2.310 71,920 -0.10(-4.15%)
Sep 23, 2020 2.410 2.650 2.400 2.410 75,885 +0.02(+0.84%)
Sep 22, 2020 2.590 2.620 2.370 2.390 109,208 -0.16(-6.27%)
Sep 21, 2020 2.550 2.645 2.390 2.550 89,688 -0.14(-5.20%)
Sep 18, 2020 2.610 2.720 2.570 2.690 31,600 +0.09(+3.46%)
Sep 17, 2020 2.520 2.680 2.520 2.600 59,009 -0.02(-0.76%)
Sep 16, 2020 2.720 2.840 2.590 2.620 127,140 -0.13(-4.73%)
Sep 15, 2020 3.010 3.020 2.750 2.750 51,203 -0.25(-8.33%)
Sep 14, 2020 2.900 3.030 2.900 3.000 38,278 +0.06(+2.04%)
Sep 11, 2020 3.030 3.040 2.900 2.940 51,900 -0.08(-2.65%)
Sep 10, 2020 3.070 3.085 3.000 3.020 37,550 -0.02(-0.66%)
Sep 09, 2020 3.090 3.170 3.010 3.040 135,849 -0.05(-1.62%)
Sep 08, 2020 2.870 3.090 2.720 3.090 257,348 +0.22(+7.67%)
Sep 04, 2020 2.710 3.040 2.710 2.870 239,600 +0.16(+5.90%)
Sep 03, 2020 2.840 3.060 2.710 2.710 217,562 -0.03(-1.09%)
Sep 02, 2020 2.570 2.770 2.510 2.740 146,986 +0.23(+9.16%)
Sep 01, 2020 2.630 2.710 2.470 2.510 85,387 -0.19(-7.04%)
Aug 31, 2020 2.710 2.850 2.420 2.700 168,731 -0.08(-2.88%)
Aug 28, 2020 2.950 2.978 2.780 2.780 92,700 -0.22(-7.33%)
Aug 27, 2020 3.010 3.080 2.850 3.000 117,192 +0.00(+0.00%)
Aug 26, 2020 3.010 3.120 2.980 3.000 60,190 -0.06(-1.96%)
Aug 25, 2020 3.000 3.130 2.980 3.060 278,655 +0.10(+3.38%)
Aug 24, 2020 2.800 3.050 2.710 2.960 150,508 +0.11(+3.86%)
Aug 21, 2020 2.960 3.050 2.820 2.850 231,700 -0.19(-6.25%)
Aug 20, 2020 2.980 3.060 2.950 3.040 135,835 +0.04(+1.33%)
Aug 19, 2020 3.030 3.120 2.980 3.000 96,223 -0.07(-2.28%)
Aug 18, 2020 3.100 3.130 2.980 3.070 129,783 -0.03(-0.97%)
Aug 17, 2020 3.120 3.140 3.010 3.100 157,543 +0.05(+1.64%)
Aug 14, 2020 3.030 3.080 2.940 3.050 98,200 +0.06(+2.01%)
Aug 13, 2020 3.030 3.130 2.950 2.990 76,159 -0.01(-0.33%)
Aug 12, 2020 3.210 3.269 2.910 3.000 352,901 -0.20(-6.25%)
Aug 11, 2020 3.200 3.400 3.180 3.200 93,994 -0.01(-0.44%)
Aug 10, 2020 3.100 3.240 3.100 3.214 85,300 +0.08(+2.68%)
Aug 07, 2020 3.090 3.130 3.060 3.130 70,200 +0.04(+1.29%)
Aug 06, 2020 3.070 3.200 3.070 3.090 35,916 +0.01(+0.32%)
Aug 05, 2020 3.120 3.190 3.050 3.080 100,424 -0.04(-1.28%)
Aug 04, 2020 3.120 3.184 3.100 3.120 41,587 -0.04(-1.27%)
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.