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 -0.100 (-2.60%)
Official Closing 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 (%)
Dec 31, 2015 5.873 6.437 6.437 6.437 377,002 +0.48(+8.02%)
Dec 30, 2015 5.973 6.174 5.847 5.960 352,093 -0.13(-2.18%)
Dec 29, 2015 6.245 6.457 5.976 6.092 273,263 -0.11(-1.82%)
Dec 28, 2015 6.537 6.617 6.019 6.205 447,028 -0.35(-5.27%)
Dec 24, 2015 6.351 6.550 6.550 6.550 602,269 +0.29(+4.56%)
Dec 23, 2015 6.199 6.311 5.966 6.265 580,963 +0.25(+4.08%)
Dec 22, 2015 5.807 6.129 5.807 6.019 561,418 +0.21(+3.66%)
Dec 21, 2015 5.893 6.583 5.747 5.807 713,172 +0.50(+9.51%)
Dec 18, 2015 5.747 5.933 5.177 5.303 527,701 -0.44(-7.74%)
Dec 17, 2015 6.391 6.411 5.442 5.747 494,628 -0.64(-10.07%)
Dec 16, 2015 6.610 6.783 6.371 6.391 240,620 -0.03(-0.52%)
Dec 15, 2015 6.617 6.743 6.411 6.424 239,444 -0.01(-0.21%)
Dec 14, 2015 6.842 6.844 6.212 6.437 227,807 -0.17(-2.61%)
Dec 11, 2015 7.088 7.088 6.603 6.610 138,107 -0.37(-5.23%)
Dec 10, 2015 6.802 7.161 6.670 6.975 174,305 +0.16(+2.34%)
Dec 09, 2015 7.167 7.891 6.670 6.816 435,962 -0.24(-3.39%)
Dec 08, 2015 7.048 7.287 6.749 7.055 206,060 +0.01(+0.19%)
Dec 07, 2015 7.367 7.493 6.902 7.041 247,913 -0.33(-4.50%)
Dec 04, 2015 7.765 7.765 7.340 7.373 211,076 -0.38(-4.88%)
Dec 03, 2015 8.223 8.256 7.665 7.752 188,686 -0.31(-3.79%)
Dec 02, 2015 8.123 8.183 7.639 8.057 241,106 -0.17(-2.02%)
Dec 01, 2015 8.561 8.577 8.156 8.223 73,521 -0.21(-2.44%)
Nov 30, 2015 8.820 8.853 8.309 8.428 132,179 -0.14(-1.63%)
Nov 27, 2015 8.720 8.797 8.495 8.568 53,908 +0.08(+0.94%)
Nov 25, 2015 8.375 8.488 8.488 8.488 111,955 +0.11(+1.35%)
Nov 24, 2015 8.349 8.467 8.322 8.375 66,570 +0.04(+0.48%)
Nov 23, 2015 8.535 8.535 8.296 8.336 118,921 -0.21(-2.41%)
Nov 20, 2015 9.205 9.225 8.528 8.541 86,617 -0.56(-6.13%)
Nov 19, 2015 8.800 9.291 8.694 9.099 100,570 +0.01(+0.15%)
Nov 18, 2015 9.404 9.590 8.953 9.085 84,917 -0.18(-1.93%)
Nov 17, 2015 9.187 9.384 9.187 9.265 78,328 -0.05(-0.57%)
Nov 16, 2015 9.178 9.358 9.105 9.318 66,731 +0.31(+3.46%)
Nov 13, 2015 8.621 9.218 8.488 9.006 90,298 +0.33(+3.83%)
Nov 12, 2015 8.946 8.946 8.024 8.674 166,589 -0.27(-2.97%)
Nov 11, 2015 9.523 9.523 8.847 8.939 73,170 -0.35(-3.72%)
Nov 10, 2015 9.563 9.570 9.258 9.285 99,981 -0.26(-2.71%)
Nov 09, 2015 9.623 9.623 9.365 9.543 132,961 +0.18(+1.91%)
Nov 06, 2015 8.946 9.371 8.946 9.364 89,350 +0.16(+1.73%)
Nov 05, 2015 9.258 9.299 9.012 9.205 51,904 -0.13(-1.42%)
Nov 04, 2015 9.311 9.402 9.152 9.338 111,568 -0.07(-0.71%)
Nov 03, 2015 9.377 9.583 9.358 9.404 51,115 +0.05(+0.59%)
Nov 02, 2015 9.085 9.443 9.085 9.349 131,977 +0.22(+2.40%)
Oct 30, 2015 9.059 9.137 8.924 9.130 48,869 +0.17(+1.87%)
Oct 29, 2015 8.976 9.111 8.956 8.963 36,253 +0.04(+0.43%)
Oct 28, 2015 9.207 9.536 8.789 8.924 322,347 -0.13(-1.42%)
Oct 27, 2015 9.491 9.491 9.034 9.053 44,796 -0.37(-3.96%)
Oct 26, 2015 9.021 9.491 8.988 9.427 44,481 +0.44(+4.95%)
Oct 23, 2015 9.021 9.140 8.796 8.982 54,597 -0.04(-0.43%)
Oct 22, 2015 9.472 9.620 9.021 9.021 98,259 -0.44(-4.70%)
Oct 21, 2015 9.626 9.626 9.362 9.465 187,893 -0.12(-1.21%)
Oct 20, 2015 9.568 9.665 9.465 9.581 101,520 +0.03(+0.34%)
Oct 19, 2015 9.555 9.620 9.446 9.549 43,943 -0.03(-0.27%)
Oct 16, 2015 8.956 9.594 8.956 9.575 231,553 +0.55(+6.07%)
Oct 15, 2015 9.175 9.323 8.937 9.027 90,999 -0.19(-2.03%)
Oct 14, 2015 9.278 9.278 9.059 9.214 54,405 -0.08(-0.83%)
Oct 13, 2015 9.356 9.432 9.195 9.291 33,198 -0.21(-2.17%)
Oct 12, 2015 9.575 9.575 9.343 9.497 87,364 +0.01(+0.14%)
Oct 09, 2015 9.536 9.600 9.278 9.485 52,424 +0.03(+0.34%)
Oct 08, 2015 9.349 9.665 9.253 9.452 100,187 +0.19(+2.09%)
Oct 07, 2015 9.001 9.343 9.001 9.259 106,072 +0.39(+4.36%)
Oct 06, 2015 9.079 9.343 8.666 8.872 121,840 -0.16(-1.78%)
Oct 05, 2015 8.847 9.304 8.847 9.034 129,430 +0.45(+5.26%)
Oct 02, 2015 8.847 8.988 8.518 8.582 107,550 -0.26(-2.92%)
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.