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

Dynagas Lng Partners LP (NY: DLNG )

3.740 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Jul 31, 2015 9.490 9.678 8.915 9.128 185,792 -0.36(-3.76%)
Jul 30, 2015 9.428 9.692 9.428 9.484 273,293 +0.01(+0.07%)
Jul 29, 2015 9.390 9.653 9.315 9.478 566,412 +0.17(+1.81%)
Jul 28, 2015 9.340 9.453 9.253 9.309 165,772 +0.05(+0.54%)
Jul 27, 2015 9.215 9.348 9.097 9.259 119,119 +0.14(+1.51%)
Jul 24, 2015 9.409 9.409 9.078 9.121 129,620 -0.19(-2.08%)
Jul 23, 2015 9.347 9.403 9.284 9.315 125,879 +0.01(+0.07%)
Jul 22, 2015 9.428 9.684 9.284 9.309 246,812 -0.14(-1.46%)
Jul 21, 2015 9.578 9.665 9.397 9.447 296,944 -0.05(-0.53%)
Jul 20, 2015 9.722 9.752 9.440 9.497 400,257 +0.13(+1.40%)
Jul 17, 2015 9.559 9.622 9.284 9.365 238,317 -0.13(-1.32%)
Jul 16, 2015 9.528 9.697 9.265 9.490 326,514 +0.26(+2.78%)
Jul 15, 2015 9.334 9.634 9.222 9.234 88,874 -0.13(-1.40%)
Jul 14, 2015 9.540 9.728 9.315 9.365 155,809 -0.06(-0.66%)
Jul 13, 2015 9.609 9.878 9.378 9.428 174,747 -0.02(-0.20%)
Jul 10, 2015 9.315 9.634 9.315 9.447 286,104 +0.25(+2.72%)
Jul 09, 2015 9.634 9.665 9.109 9.197 212,590 -0.33(-3.41%)
Jul 08, 2015 9.765 10.13 9.428 9.522 114,603 -0.17(-1.74%)
Jul 07, 2015 9.478 9.903 9.128 9.690 205,946 +0.15(+1.57%)
Jul 06, 2015 9.747 9.778 9.509 9.540 80,287 -0.32(-3.23%)
Jul 02, 2015 9.928 9.859 9.859 9.859 65,740 -0.01(-0.13%)
Jul 01, 2015 9.965 10.32 9.865 9.872 38,420 -0.06(-0.57%)
Jun 30, 2015 9.865 10.23 9.865 9.928 74,308 +0.07(+0.70%)
Jun 29, 2015 10.33 10.35 9.820 9.859 127,680 -0.51(-4.94%)
Jun 26, 2015 10.47 10.67 10.32 10.37 113,556 -0.19(-1.78%)
Jun 25, 2015 10.80 10.94 10.51 10.56 129,190 -0.08(-0.76%)
Jun 24, 2015 10.84 10.84 10.49 10.64 106,435 -0.07(-0.64%)
Jun 23, 2015 10.68 11.07 10.63 10.71 131,482 +0.06(+0.59%)
Jun 22, 2015 10.73 10.83 10.44 10.65 159,324 -0.06(-0.53%)
Jun 19, 2015 10.74 11.08 10.62 10.70 96,826 +0.00(+0.00%)
Jun 18, 2015 11.16 11.24 10.46 10.70 249,459 -0.48(-4.30%)
Jun 17, 2015 9.121 11.56 9.121 11.18 86,617 -0.09(-0.83%)
Jun 16, 2015 11.43 11.57 11.20 11.28 141,451 -0.27(-2.33%)
Jun 15, 2015 11.40 11.71 11.40 11.55 61,903 +0.15(+1.32%)
Jun 12, 2015 11.70 11.70 11.26 11.40 96,414 -0.15(-1.30%)
Jun 11, 2015 11.07 11.75 11.07 11.55 205,119 +0.52(+4.71%)
Jun 10, 2015 11.24 11.25 10.98 11.03 102,337 -0.04(-0.40%)
Jun 09, 2015 11.40 11.53 11.00 11.07 90,892 -0.17(-1.56%)
Jun 08, 2015 11.60 11.64 11.22 11.25 103,556 -0.41(-3.49%)
Jun 05, 2015 11.82 11.85 11.62 11.65 83,738 -0.14(-1.17%)
Jun 04, 2015 11.85 11.86 11.63 11.79 132,355 +0.01(+0.11%)
Jun 03, 2015 11.95 12.07 11.64 11.78 109,024 -0.16(-1.31%)
Jun 02, 2015 11.97 12.32 11.88 11.93 92,912 -0.04(-0.31%)
Jun 01, 2015 12.04 12.11 11.92 11.97 54,789 +0.04(+0.31%)
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%)
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.