Skip to main content

Delek Logistics Partners LP (NY: DKL )

40.99 +0.05 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 33.94 34.94 33.34 34.90 195,381 +0.66(+1.93%)
Aug 30, 2021 33.89 34.28 33.30 34.23 39,021 +0.53(+1.58%)
Aug 27, 2021 33.48 34.44 33.09 33.70 53,621 +0.39(+1.16%)
Aug 26, 2021 33.52 33.89 33.09 33.31 68,229 -0.05(-0.15%)
Aug 25, 2021 33.00 33.77 32.88 33.36 46,656 +0.68(+2.07%)
Aug 24, 2021 32.13 33.32 31.83 32.68 45,751 +0.86(+2.69%)
Aug 23, 2021 32.57 32.88 31.47 31.83 83,238 -0.06(-0.18%)
Aug 20, 2021 30.83 32.11 30.81 31.88 25,178 +0.75(+2.41%)
Aug 19, 2021 31.53 31.75 30.77 31.13 81,420 -0.67(-2.11%)
Aug 18, 2021 31.94 32.37 31.68 31.80 41,875 -0.17(-0.53%)
Aug 17, 2021 31.76 32.22 31.56 31.97 23,575 +0.08(+0.25%)
Aug 16, 2021 31.94 32.33 31.67 31.89 44,357 -0.24(-0.75%)
Aug 13, 2021 32.37 33.15 31.96 32.14 20,173 -0.60(-1.82%)
Aug 12, 2021 32.62 33.22 32.49 32.73 38,760 +0.20(+0.62%)
Aug 11, 2021 31.97 32.63 31.55 32.53 37,325 +0.89(+2.81%)
Aug 10, 2021 32.24 32.88 31.47 31.64 54,486 -0.55(-1.70%)
Aug 09, 2021 32.20 32.46 31.72 32.19 28,246 -0.18(-0.55%)
Aug 06, 2021 32.60 32.95 31.96 32.37 38,004 +0.20(+0.63%)
Aug 05, 2021 32.11 32.60 31.84 32.17 103,795 -0.19(-0.60%)
Aug 04, 2021 33.25 33.58 31.60 32.36 118,320 -1.71(-5.02%)
Aug 03, 2021 33.10 34.55 32.37 34.07 209,614 +1.07(+3.23%)
Aug 02, 2021 33.16 33.94 33.00 33.01 85,781 -0.01(-0.02%)
Jul 30, 2021 33.38 33.95 32.92 33.01 43,537 -0.34(-1.02%)
Jul 29, 2021 33.35 33.44 32.60 33.35 37,708 +0.47(+1.42%)
Jul 28, 2021 32.86 33.17 32.29 32.89 49,046 +0.45(+1.39%)
Jul 27, 2021 32.97 33.25 32.23 32.44 43,155 -0.28(-0.87%)
Jul 26, 2021 32.31 32.75 32.02 32.72 22,689 +0.58(+1.82%)
Jul 23, 2021 32.28 32.43 31.98 32.14 16,577 -0.17(-0.51%)
Jul 22, 2021 31.98 32.72 31.71 32.30 20,325 +0.10(+0.32%)
Jul 21, 2021 32.00 32.74 31.78 32.20 34,469 +0.60(+1.90%)
Jul 20, 2021 31.15 32.47 31.01 31.60 46,606 +0.60(+1.94%)
Jul 19, 2021 30.78 31.18 28.86 31.00 122,914 -0.95(-2.97%)
Jul 16, 2021 32.66 32.66 31.58 31.95 28,681 -0.36(-1.10%)
Jul 15, 2021 32.70 32.94 32.08 32.30 38,628 -1.01(-3.03%)
Jul 14, 2021 34.14 34.28 32.37 33.31 39,461 -0.33(-0.99%)
Jul 13, 2021 34.14 34.22 33.55 33.65 15,945 -0.57(-1.66%)
Jul 12, 2021 34.41 34.48 33.98 34.21 38,091 +0.11(+0.32%)
Jul 09, 2021 34.02 34.46 33.93 34.10 43,365 +0.39(+1.15%)
Jul 08, 2021 33.55 34.02 32.78 33.72 49,397 +0.17(+0.52%)
Jul 07, 2021 33.69 33.86 33.30 33.54 25,495 -0.07(-0.21%)
Jul 06, 2021 34.51 34.51 33.35 33.61 24,292 -0.81(-2.34%)
Jul 02, 2021 33.93 34.42 33.08 34.42 45,693 +0.59(+1.75%)
Jul 01, 2021 33.31 34.33 32.54 33.83 72,940 +0.70(+2.12%)
Jun 30, 2021 32.91 33.37 32.60 33.12 22,825 +0.51(+1.57%)
Jun 29, 2021 32.37 33.07 32.31 32.61 19,847 +0.24(+0.76%)
Jun 28, 2021 32.70 33.20 31.61 32.37 58,316 -0.48(-1.47%)
Jun 25, 2021 34.07 34.16 32.85 32.85 38,219 -0.72(-2.14%)
Jun 24, 2021 33.63 33.94 32.98 33.57 46,020 -0.02(-0.07%)
Jun 23, 2021 32.70 33.91 32.22 33.59 60,245 +1.41(+4.37%)
Jun 22, 2021 32.72 33.09 30.48 32.19 215,649 -0.71(-2.16%)
Jun 21, 2021 33.76 34.48 32.56 32.90 125,706 -0.57(-1.70%)
Jun 18, 2021 32.76 33.88 32.37 33.46 215,734 +0.35(+1.05%)
Jun 17, 2021 33.50 34.53 32.76 33.12 89,322 -0.57(-1.69%)
Jun 16, 2021 33.53 34.00 33.24 33.69 40,179 -0.18(-0.54%)
Jun 15, 2021 33.74 34.35 33.18 33.87 52,414 -0.02(-0.07%)
Jun 14, 2021 34.93 35.52 33.63 33.89 74,568 -1.04(-2.98%)
Jun 11, 2021 35.20 35.43 34.82 34.93 72,790 +0.12(+0.34%)
Jun 10, 2021 34.14 35.29 34.10 34.81 25,466 +0.67(+1.97%)
Jun 09, 2021 34.82 34.82 34.03 34.14 22,978 -0.12(-0.35%)
Jun 08, 2021 33.66 34.71 33.66 34.26 41,030 +0.36(+1.07%)
Jun 07, 2021 33.87 34.43 33.25 33.90 22,433 +0.43(+1.30%)
Jun 04, 2021 33.43 34.44 33.20 33.46 18,847 -0.03(-0.09%)
Jun 03, 2021 33.37 33.91 33.22 33.50 33,698 +0.12(+0.35%)
Jun 02, 2021 33.94 34.02 32.77 33.38 119,898 -0.34(-1.01%)
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.