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

Dynagas Lng Partners LP (NY: DLNG )

4.000 UNCHANGED
Streaming Delayed Price Updated: 3:07 PM EDT, May 15, 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 (%)
May 29, 2015 11.96 12.25 11.91 11.93 61,387 -0.16(-1.29%)
May 28, 2015 12.30 12.42 11.88 12.09 111,211 -0.19(-1.58%)
May 27, 2015 12.63 12.79 12.24 12.28 62,848 -0.30(-2.38%)
May 26, 2015 12.66 12.69 12.29 12.59 139,521 +0.08(+0.60%)
May 22, 2015 12.39 12.51 12.51 12.51 78,696 +0.16(+1.27%)
May 21, 2015 12.39 12.50 12.15 12.35 107,980 +0.04(+0.30%)
May 20, 2015 12.59 12.59 11.95 12.32 148,229 -0.34(-2.72%)
May 19, 2015 12.93 13.02 12.35 12.66 148,918 -0.27(-2.08%)
May 18, 2015 12.56 12.95 12.48 12.93 167,036 +0.28(+2.17%)
May 15, 2015 12.66 12.67 12.26 12.65 91,770 +0.43(+3.53%)
May 14, 2015 12.08 12.50 12.08 12.22 127,988 +0.35(+2.95%)
May 13, 2015 11.76 12.17 11.73 11.87 102,890 +0.09(+0.80%)
May 12, 2015 12.06 12.06 11.75 11.78 81,217 -0.43(-3.53%)
May 11, 2015 12.22 12.51 12.06 12.21 53,860 +0.19(+1.56%)
May 08, 2015 12.17 12.31 11.94 12.02 95,184 +0.07(+0.58%)
May 07, 2015 12.54 12.57 11.81 11.95 135,111 -0.40(-3.24%)
May 06, 2015 12.63 12.63 12.26 12.35 218,551 -0.23(-1.79%)
May 05, 2015 12.60 12.79 12.35 12.58 181,930 +0.10(+0.80%)
May 04, 2015 12.50 12.59 12.33 12.48 168,128 +0.21(+1.68%)
May 01, 2015 12.20 12.42 12.20 12.27 62,861 -0.09(-0.71%)
Apr 30, 2015 12.62 12.62 12.28 12.36 133,489 -0.26(-2.08%)
Apr 29, 2015 12.46 12.69 12.22 12.62 384,023 +0.24(+1.97%)
Apr 28, 2015 12.38 12.70 12.25 12.38 240,593 +0.12(+0.97%)
Apr 27, 2015 12.54 12.57 12.22 12.26 70,436 -0.20(-1.61%)
Apr 24, 2015 12.55 12.55 12.34 12.46 165,388 +0.08(+0.66%)
Apr 23, 2015 11.26 12.60 11.26 12.38 335,736 +1.12(+9.94%)
Apr 22, 2015 11.35 11.55 11.10 11.26 279,818 -0.01(-0.06%)
Apr 21, 2015 11.19 11.30 10.88 11.27 84,395 +0.09(+0.84%)
Apr 20, 2015 11.10 11.47 11.04 11.17 94,846 -0.07(-0.61%)
Apr 17, 2015 11.36 11.57 11.11 11.24 95,165 -0.17(-1.48%)
Apr 16, 2015 11.46 11.58 11.28 11.41 84,792 -0.06(-0.49%)
Apr 15, 2015 11.82 11.82 11.43 11.47 117,459 -0.20(-1.72%)
Apr 14, 2015 11.72 11.88 11.45 11.67 87,205 -0.08(-0.69%)
Apr 13, 2015 11.95 12.00 11.71 11.75 58,671 -0.10(-0.84%)
Apr 10, 2015 11.77 12.07 11.63 11.85 85,615 +0.12(+1.01%)
Apr 09, 2015 11.91 12.06 11.69 11.73 66,256 -0.15(-1.26%)
Apr 08, 2015 11.87 12.07 11.69 11.88 297,792 +0.01(+0.11%)
Apr 07, 2015 11.83 12.10 11.69 11.87 115,496 +0.03(+0.26%)
Apr 06, 2015 11.92 12.24 11.63 11.83 178,234 -0.04(-0.37%)
Apr 02, 2015 12.24 11.88 11.88 11.88 106,528 -0.30(-2.46%)
Apr 01, 2015 12.35 12.36 12.08 12.18 85,695 +0.13(+1.09%)
Mar 31, 2015 12.50 12.50 11.91 12.05 76,604 -0.31(-2.48%)
Mar 30, 2015 12.69 12.69 12.32 12.35 86,967 -0.31(-2.42%)
Mar 27, 2015 12.70 13.05 12.38 12.66 298,679 +0.13(+1.05%)
Mar 26, 2015 12.65 12.76 12.31 12.53 48,706 -0.06(-0.45%)
Mar 25, 2015 12.75 12.91 12.54 12.59 66,759 +0.03(+0.20%)
Mar 24, 2015 12.69 12.82 12.46 12.56 40,731 -0.13(-0.99%)
Mar 23, 2015 12.88 12.92 12.50 12.69 125,298 -0.23(-1.79%)
Mar 20, 2015 12.44 12.97 12.25 12.92 417,884 +0.61(+4.93%)
Mar 19, 2015 12.59 12.81 12.28 12.31 100,497 -0.32(-2.53%)
Mar 18, 2015 12.75 12.95 12.62 12.63 104,016 -0.04(-0.30%)
Mar 17, 2015 12.33 12.75 12.23 12.67 108,413 +0.34(+2.74%)
Mar 16, 2015 12.42 12.57 12.19 12.33 83,915 -0.10(-0.80%)
Mar 13, 2015 12.21 12.61 12.21 12.43 182,561 +0.14(+1.12%)
Mar 12, 2015 12.28 12.82 12.20 12.29 85,267 -0.15(-1.21%)
Mar 11, 2015 11.94 12.50 11.90 12.44 50,572 +0.46(+3.81%)
Mar 10, 2015 12.26 12.58 11.77 11.98 269,597 -0.43(-3.43%)
Mar 09, 2015 12.82 12.85 12.37 12.41 47,649 -0.31(-2.46%)
Mar 06, 2015 12.59 12.94 12.59 12.72 49,991 +0.00(+0.00%)
Mar 05, 2015 12.78 12.82 12.59 12.72 42,355 +0.23(+1.85%)
Mar 04, 2015 12.50 12.56 12.44 12.49 234,835 +0.04(+0.30%)
Mar 03, 2015 12.67 12.70 12.63 12.45 166,546 -0.18(-1.39%)
Mar 02, 2015 12.44 12.80 12.44 12.63 180,921 +0.14(+1.10%)
Feb 27, 2015 12.21 12.50 12.19 12.49 115,451 +0.17(+1.37%)
Feb 26, 2015 12.32 12.46 12.13 12.32 101,174 -0.15(-1.20%)
Feb 25, 2015 12.49 12.66 12.45 12.47 165,454 -0.03(-0.20%)
Feb 24, 2015 12.63 12.64 12.47 12.50 227,446 -0.09(-0.70%)
Feb 23, 2015 12.97 13.10 12.57 12.59 196,373 +0.11(+0.90%)
Feb 20, 2015 12.65 12.72 12.46 12.47 119,912 -0.26(-2.01%)
Feb 19, 2015 12.62 12.90 12.44 12.73 280,485 +0.29(+2.31%)
Feb 18, 2015 12.65 12.94 12.44 12.44 371,328 -0.08(-0.65%)
Feb 17, 2015 12.26 12.92 12.26 12.52 87,756 +0.33(+2.72%)
Feb 13, 2015 11.98 12.19 12.19 12.19 78,216 +0.28(+2.36%)
Feb 12, 2015 12.04 12.18 11.83 11.91 108,213 -0.04(-0.31%)
Feb 11, 2015 12.00 12.14 11.75 11.95 68,716 -0.19(-1.60%)
Feb 10, 2015 12.13 12.18 11.72 12.14 52,413 +0.08(+0.67%)
Feb 09, 2015 11.91 12.10 11.44 12.06 91,570 +0.24(+2.01%)
Feb 06, 2015 11.93 12.17 11.81 11.82 49,098 -0.16(-1.36%)
Feb 05, 2015 11.76 11.98 11.45 11.98 63,360 +0.27(+2.29%)
Feb 04, 2015 11.39 11.84 11.27 11.72 115,053 +0.10(+0.86%)
Feb 03, 2015 11.13 11.87 10.98 11.62 130,611 +0.13(+1.09%)
Feb 02, 2015 11.79 11.88 11.32 11.49 131,752 -0.13(-1.08%)
Jan 30, 2015 10.95 11.62 10.40 11.62 519,933 +0.79(+7.28%)
Jan 29, 2015 10.44 10.91 10.05 10.83 132,533 +0.36(+3.40%)
Jan 28, 2015 10.55 10.69 10.40 10.47 51,557 -0.09(-0.89%)
Jan 27, 2015 10.78 11.07 10.52 10.57 101,022 -0.09(-0.88%)
Jan 26, 2015 11.00 11.00 10.43 10.66 117,094 +0.07(+0.65%)
Jan 23, 2015 11.01 11.01 10.32 10.59 84,772 -0.06(-0.59%)
Jan 22, 2015 10.39 11.20 10.39 10.65 193,980 +0.27(+2.59%)
Jan 21, 2015 10.04 10.55 10.04 10.38 225,791 +0.44(+4.40%)
Jan 20, 2015 9.859 10.55 9.859 9.947 164,099 -0.01(-0.06%)
Jan 16, 2015 9.478 10.31 9.478 9.953 145,373 +0.55(+5.85%)
Jan 15, 2015 9.240 9.834 9.065 9.403 65,556 +0.16(+1.76%)
Jan 14, 2015 9.278 9.578 9.090 9.240 68,648 -0.13(-1.40%)
Jan 13, 2015 9.559 9.962 9.253 9.372 73,337 -0.23(-2.41%)
Jan 12, 2015 9.984 9.984 9.447 9.603 28,820 -0.45(-4.48%)
Jan 09, 2015 9.972 10.22 9.628 10.05 70,574 +0.07(+0.69%)
Jan 08, 2015 10.00 10.23 9.847 9.984 145,733 +0.11(+1.14%)
Jan 07, 2015 10.00 10.06 9.703 9.872 189,117 +0.07(+0.70%)
Jan 06, 2015 10.05 10.23 9.740 9.803 141,343 -0.22(-2.18%)
Jan 05, 2015 10.93 11.06 9.878 10.02 217,051 -0.75(-6.96%)
Jan 02, 2015 10.26 10.90 10.26 10.77 68,756 +0.55(+5.38%)
Dec 31, 2014 10.23 10.22 10.22 10.22 166,510 -0.01(-0.12%)
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.