Skip to main content

Delek Logistics Partners LP (NY: DKL )

40.17 +0.85 (+2.16%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 17.57 18.06 17.57 17.98 109,759 +0.40(+2.28%)
Feb 26, 2015 17.29 17.58 17.17 17.58 303,429 +0.22(+1.26%)
Feb 25, 2015 17.00 17.10 16.89 17.36 148,844 +0.25(+1.43%)
Feb 24, 2015 17.65 17.65 16.81 17.12 135,839 +0.20(+1.20%)
Feb 23, 2015 16.99 17.48 16.91 16.91 145,726 +0.05(+0.31%)
Feb 20, 2015 16.75 17.05 16.55 16.86 146,793 -0.03(-0.15%)
Feb 19, 2015 17.05 17.21 16.81 16.89 75,758 -0.23(-1.33%)
Feb 18, 2015 17.17 17.38 17.05 17.12 35,369 -0.10(-0.58%)
Feb 17, 2015 17.11 17.46 17.11 17.21 129,949 +0.10(+0.58%)
Feb 13, 2015 17.69 17.12 17.12 17.12 197,505 -0.41(-2.36%)
Feb 12, 2015 17.19 17.67 17.19 17.53 55,513 +0.31(+1.77%)
Feb 11, 2015 17.28 17.41 16.78 17.22 89,309 -0.07(-0.40%)
Feb 10, 2015 18.07 18.07 17.23 17.29 153,115 -0.77(-4.26%)
Feb 09, 2015 18.70 18.93 17.99 18.06 156,226 -0.65(-3.45%)
Feb 06, 2015 18.53 19.29 18.37 18.71 305,722 +0.20(+1.09%)
Feb 05, 2015 18.08 18.94 18.08 18.51 423,089 +0.42(+2.33%)
Feb 04, 2015 17.68 18.30 17.45 18.08 296,960 +0.40(+2.26%)
Feb 03, 2015 16.77 17.68 16.40 17.68 722,560 +1.52(+9.39%)
Feb 02, 2015 15.54 16.52 15.43 16.17 337,120 +1.02(+6.71%)
Jan 30, 2015 15.35 15.37 15.09 15.15 53,581 -0.11(-0.72%)
Jan 29, 2015 14.98 15.43 14.52 15.26 102,375 +0.48(+3.22%)
Jan 28, 2015 15.13 15.45 14.78 14.78 88,613 -0.37(-2.44%)
Jan 27, 2015 15.20 15.60 15.15 15.15 83,029 -0.06(-0.36%)
Jan 26, 2015 15.34 15.49 15.13 15.21 60,492 +0.04(+0.28%)
Jan 23, 2015 14.96 15.49 14.96 15.17 141,014 +0.18(+1.19%)
Jan 22, 2015 15.10 15.52 14.93 14.99 134,742 +0.06(+0.43%)
Jan 21, 2015 14.93 15.12 14.79 14.93 197,543 -0.01(-0.09%)
Jan 20, 2015 15.34 15.34 14.74 14.94 182,708 -0.00(-0.03%)
Jan 16, 2015 15.27 15.38 14.88 14.94 100,571 -0.35(-2.31%)
Jan 15, 2015 14.83 15.61 14.31 15.29 177,870 +0.46(+3.09%)
Jan 14, 2015 14.32 15.19 14.16 14.84 277,307 +0.31(+2.11%)
Jan 13, 2015 15.13 15.58 14.30 14.53 68,237 -0.66(-4.34%)
Jan 12, 2015 15.47 15.53 14.98 15.19 64,400 -0.30(-1.92%)
Jan 09, 2015 15.48 15.68 15.16 15.49 61,951 -0.09(-0.60%)
Jan 08, 2015 15.23 15.76 15.23 15.58 182,967 +0.17(+1.13%)
Jan 07, 2015 15.60 15.71 15.41 15.41 152,341 -0.15(-0.98%)
Jan 06, 2015 15.62 15.81 15.23 15.56 241,750 -0.06(-0.41%)
Jan 05, 2015 15.55 15.79 15.07 15.62 261,009 -0.08(-0.51%)
Jan 02, 2015 15.11 15.72 14.87 15.70 36,098 +0.62(+4.14%)
Dec 31, 2014 15.09 15.08 15.08 15.08 187,489 -0.10(-0.64%)
Dec 30, 2014 14.78 15.30 14.58 15.18 59,055 +0.52(+3.54%)
Dec 29, 2014 14.67 14.80 14.44 14.66 81,904 -0.04(-0.26%)
Dec 26, 2014 14.67 14.78 14.52 14.70 97,727 +0.09(+0.64%)
Dec 24, 2014 14.40 14.60 14.60 14.60 79,512 +0.00(+0.03%)
Dec 23, 2014 14.07 15.01 13.64 14.60 170,643 +0.65(+4.69%)
Dec 22, 2014 14.63 14.85 13.93 13.94 109,802 -0.80(-5.42%)
Dec 19, 2014 14.47 14.98 13.97 14.74 156,361 +0.34(+2.33%)
Dec 18, 2014 14.93 15.06 13.70 14.41 209,945 -0.40(-2.73%)
Dec 17, 2014 14.16 15.29 13.95 14.81 281,193 +0.61(+4.31%)
Dec 16, 2014 14.05 14.65 13.51 14.20 325,261 -0.14(-0.98%)
Dec 15, 2014 15.28 15.39 14.32 14.34 168,937 -0.94(-6.18%)
Dec 12, 2014 14.10 15.41 13.99 15.28 365,902 +1.12(+7.89%)
Dec 11, 2014 13.62 14.80 13.53 14.16 322,605 +0.60(+4.45%)
Dec 10, 2014 13.03 13.79 12.94 13.56 536,444 +0.51(+3.94%)
Dec 09, 2014 12.97 13.30 12.85 13.05 372,952 +0.02(+0.16%)
Dec 08, 2014 13.62 14.08 12.85 13.02 348,099 -0.76(-5.52%)
Dec 05, 2014 14.13 14.13 13.52 13.79 202,424 -0.27(-1.94%)
Dec 04, 2014 14.22 14.25 13.19 14.06 308,895 -0.17(-1.22%)
Dec 03, 2014 14.02 14.25 13.50 14.23 317,341 +0.48(+3.49%)
Dec 02, 2014 12.82 13.88 12.82 13.75 1,056,168 +0.66(+5.03%)
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.