Skip to main content

Delek Logistics Partners LP (NY: DKL )

43.86 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 14.36 14.35 14.35 14.35 197,038 -0.09(-0.64%)
Dec 30, 2014 14.06 14.56 13.87 14.44 62,063 +0.49(+3.54%)
Dec 29, 2014 13.95 14.08 13.74 13.95 86,076 -0.04(-0.26%)
Dec 26, 2014 13.95 14.06 13.82 13.98 102,704 +0.09(+0.64%)
Dec 24, 2014 13.70 13.89 13.89 13.89 83,561 +0.00(+0.03%)
Dec 23, 2014 13.39 14.28 12.98 13.89 179,334 +0.62(+4.70%)
Dec 22, 2014 13.92 14.13 13.25 13.27 115,394 -0.76(-5.42%)
Dec 19, 2014 13.77 14.25 13.29 14.03 164,325 +0.32(+2.33%)
Dec 18, 2014 14.21 14.33 13.03 13.71 220,638 -0.38(-2.73%)
Dec 17, 2014 13.47 14.55 13.28 14.09 295,515 +0.58(+4.31%)
Dec 16, 2014 13.37 13.94 12.85 13.51 341,827 -0.13(-0.98%)
Dec 15, 2014 14.54 14.64 13.63 13.64 177,542 -0.90(-6.17%)
Dec 12, 2014 13.42 14.66 13.31 14.54 384,538 +1.06(+7.89%)
Dec 11, 2014 12.96 14.08 12.87 13.48 339,036 +0.57(+4.45%)
Dec 10, 2014 12.40 13.13 12.32 12.90 563,766 +0.49(+3.94%)
Dec 09, 2014 12.34 12.65 12.23 12.41 391,947 +0.02(+0.16%)
Dec 08, 2014 12.96 13.40 12.23 12.39 365,828 -0.72(-5.52%)
Dec 05, 2014 13.45 13.45 12.86 13.12 212,734 -0.26(-1.94%)
Dec 04, 2014 13.53 13.56 12.55 13.38 324,628 -0.17(-1.22%)
Dec 03, 2014 13.34 13.56 12.84 13.54 333,503 +0.46(+3.49%)
Dec 02, 2014 12.20 13.20 12.20 13.09 1,109,960 +0.63(+5.03%)
Dec 01, 2014 13.97 14.54 12.20 12.46 1,835,480 -2.50(-16.73%)
Nov 28, 2014 15.34 15.34 14.86 14.96 55,279 -0.48(-3.12%)
Nov 26, 2014 14.97 15.44 15.44 15.44 84,550 +0.38(+2.50%)
Nov 25, 2014 15.48 15.61 14.85 15.07 264,535 -0.42(-2.69%)
Nov 24, 2014 15.76 15.78 15.37 15.48 187,186 -0.26(-1.64%)
Nov 21, 2014 15.89 16.19 15.69 15.74 79,121 +0.06(+0.41%)
Nov 20, 2014 15.96 16.20 15.68 15.68 110,141 -0.36(-2.22%)
Nov 19, 2014 16.19 16.43 16.03 16.03 47,442 -0.12(-0.73%)
Nov 18, 2014 16.24 16.51 16.15 16.15 65,277 -0.03(-0.17%)
Nov 17, 2014 16.18 16.46 16.18 16.18 954,067 +0.03(+0.18%)
Nov 14, 2014 15.67 16.58 15.49 16.15 129,469 +0.36(+2.31%)
Nov 13, 2014 16.33 16.50 15.71 15.79 101,475 -0.55(-3.37%)
Nov 12, 2014 16.45 16.60 16.19 16.34 71,499 -0.04(-0.27%)
Nov 11, 2014 16.49 16.62 16.19 16.38 95,522 -0.07(-0.42%)
Nov 10, 2014 16.41 16.65 16.21 16.45 58,073 +0.13(+0.82%)
Nov 07, 2014 16.24 16.69 16.18 16.32 124,705 +0.06(+0.37%)
Nov 06, 2014 16.56 16.66 16.26 16.26 94,190 -0.32(-1.93%)
Nov 05, 2014 15.96 16.73 15.96 16.58 117,661 +0.54(+3.35%)
Nov 04, 2014 16.80 17.00 16.04 16.04 218,568 -0.65(-3.90%)
Nov 03, 2014 16.67 16.94 16.51 16.69 168,498 -0.00(-0.02%)
Oct 31, 2014 16.57 16.81 16.45 16.69 107,681 +0.16(+0.99%)
Oct 30, 2014 17.39 17.39 15.88 16.53 141,976 -0.08(-0.46%)
Oct 29, 2014 16.83 17.29 16.60 16.61 224,056 -0.00(-0.02%)
Oct 28, 2014 16.46 16.68 16.46 16.61 90,563 +0.16(+0.97%)
Oct 27, 2014 16.28 16.75 16.19 16.45 175,305 +0.26(+1.60%)
Oct 24, 2014 16.21 16.61 15.65 16.19 101,287 +0.04(+0.27%)
Oct 23, 2014 16.13 16.65 16.01 16.15 114,581 +0.18(+1.10%)
Oct 22, 2014 16.09 16.43 15.64 15.97 264,277 -0.08(-0.52%)
Oct 21, 2014 15.76 16.39 15.76 16.05 228,614 +0.44(+2.82%)
Oct 20, 2014 15.15 16.14 15.15 15.61 245,612 +0.46(+3.06%)
Oct 17, 2014 15.35 15.96 15.01 15.15 251,486 +0.16(+1.09%)
Oct 16, 2014 14.77 14.99 14.65 14.99 274,001 -0.07(-0.48%)
Oct 15, 2014 14.25 15.38 13.93 15.06 242,305 +0.77(+5.37%)
Oct 14, 2014 14.47 14.69 13.47 14.29 332,038 -0.19(-1.33%)
Oct 13, 2014 14.43 15.00 14.39 14.48 173,639 -0.04(-0.25%)
Oct 10, 2014 14.39 15.04 13.41 14.52 153,633 +0.05(+0.33%)
Oct 09, 2014 14.87 15.09 14.08 14.47 84,274 -0.40(-2.69%)
Oct 08, 2014 15.18 15.38 14.05 14.87 175,315 -0.31(-2.05%)
Oct 07, 2014 15.63 15.85 15.00 15.18 115,366 -0.44(-2.84%)
Oct 06, 2014 16.13 16.40 15.41 15.63 84,241 -0.30(-1.91%)
Oct 03, 2014 16.16 16.32 15.91 15.93 66,575 -0.20(-1.24%)
Oct 02, 2014 15.73 16.24 15.54 16.13 76,846 +0.30(+1.87%)
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.