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

Dynagas Lng Partners LP (NY: DLNG )

3.160 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 18, 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, 2021 2.780 2.928 2.770 2.890 39,440 +0.08(+2.85%)
Dec 30, 2021 2.840 2.917 2.780 2.810 96,452 -0.03(-1.06%)
Dec 29, 2021 2.870 2.950 2.820 2.840 39,035 -0.03(-1.02%)
Dec 28, 2021 2.820 2.900 2.810 2.869 53,359 +0.03(+1.03%)
Dec 27, 2021 2.850 2.910 2.820 2.840 13,405 -0.04(-1.39%)
Dec 23, 2021 2.920 2.930 2.860 2.880 22,329 -0.02(-0.69%)
Dec 22, 2021 2.900 2.953 2.820 2.900 26,968 +0.00(+0.00%)
Dec 21, 2021 2.980 2.998 2.900 2.900 24,421 +0.04(+1.40%)
Dec 20, 2021 2.980 2.980 2.810 2.860 37,227 -0.11(-3.70%)
Dec 17, 2021 2.840 2.980 2.818 2.970 26,219 +0.04(+1.37%)
Dec 16, 2021 2.860 3.014 2.860 2.930 29,133 -0.03(-1.01%)
Dec 15, 2021 2.910 3.010 2.910 2.960 7,609 -0.01(-0.34%)
Dec 14, 2021 2.970 3.040 2.910 2.970 31,920 -0.03(-1.00%)
Dec 13, 2021 3.040 3.100 2.970 3.000 62,273 +0.00(+0.00%)
Dec 10, 2021 3.000 3.017 3.000 3.000 28,276 -0.01(-0.33%)
Dec 09, 2021 3.000 3.090 3.000 3.010 38,022 -0.02(-0.66%)
Dec 08, 2021 3.040 3.040 3.010 3.030 17,390 +0.02(+0.66%)
Dec 07, 2021 3.020 3.048 3.010 3.010 21,374 -0.02(-0.66%)
Dec 06, 2021 3.040 3.100 3.030 3.030 16,616 -0.05(-1.62%)
Dec 03, 2021 3.070 3.106 3.042 3.080 14,683 -0.09(-2.84%)
Dec 02, 2021 3.050 3.200 3.010 3.170 32,934 +0.09(+2.92%)
Dec 01, 2021 3.100 3.100 3.000 3.080 23,396 +0.07(+2.33%)
Nov 30, 2021 3.080 3.080 2.980 3.010 55,175 -0.05(-1.63%)
Nov 29, 2021 3.080 3.100 2.990 3.060 63,997 -0.04(-1.29%)
Nov 26, 2021 3.100 3.100 3.050 3.100 22,684 +0.01(+0.32%)
Nov 24, 2021 3.100 3.100 3.050 3.090 20,892 +0.00(+0.00%)
Nov 23, 2021 3.130 3.150 3.060 3.090 31,551 +0.01(+0.32%)
Nov 22, 2021 3.350 3.390 3.070 3.080 76,770 -0.23(-6.95%)
Nov 19, 2021 3.480 3.500 3.290 3.310 50,777 -0.12(-3.50%)
Nov 18, 2021 3.450 3.430 3.353 3.430 56,509 -0.01(-0.29%)
Nov 17, 2021 3.400 3.450 3.310 3.440 50,563 +0.05(+1.47%)
Nov 16, 2021 3.240 3.400 3.190 3.390 84,934 +0.15(+4.63%)
Nov 15, 2021 3.130 3.260 3.130 3.240 24,072 -0.01(-0.31%)
Nov 12, 2021 3.190 3.250 3.120 3.250 19,489 +0.07(+2.20%)
Nov 11, 2021 3.110 3.197 3.110 3.180 18,358 +0.02(+0.63%)
Nov 10, 2021 3.200 3.160 22,666 -0.03(-0.94%)
Nov 09, 2021 3.170 3.190 3.100 3.190 32,400 +0.04(+1.27%)
Nov 08, 2021 3.050 3.220 3.040 3.150 38,825 +0.04(+1.29%)
Nov 05, 2021 3.120 3.200 3.030 3.110 24,085 -0.04(-1.27%)
Nov 04, 2021 3.220 3.220 3.102 3.150 18,459 -0.06(-1.87%)
Nov 03, 2021 3.200 3.250 3.131 3.210 25,199 +0.05(+1.58%)
Nov 02, 2021 3.130 3.160 3.020 3.160 39,832 +0.07(+2.27%)
Nov 01, 2021 3.150 3.164 3.010 3.090 56,317 -0.06(-1.90%)
Oct 29, 2021 3.230 3.240 3.070 3.150 68,116 -0.09(-2.78%)
Oct 28, 2021 3.300 3.300 3.200 3.240 53,361 +0.05(+1.57%)
Oct 27, 2021 3.080 3.200 3.036 3.190 82,066 +0.14(+4.59%)
Oct 26, 2021 3.030 3.050 31,230 +0.03(+0.99%)
Oct 25, 2021 3.050 3.070 3.000 3.020 35,695 -0.02(-0.66%)
Oct 22, 2021 3.030 3.070 3.000 3.040 42,226 +0.06(+2.01%)
Oct 21, 2021 3.030 3.065 2.800 2.980 76,882 -0.05(-1.65%)
Oct 20, 2021 3.090 3.100 3.010 3.030 13,663 -0.03(-0.98%)
Oct 19, 2021 2.990 3.100 2.980 3.060 28,255 +0.08(+2.68%)
Oct 18, 2021 3.000 3.010 2.950 2.980 48,595 -0.03(-1.00%)
Oct 15, 2021 3.060 3.060 2.990 3.010 46,237 +0.01(+0.18%)
Oct 14, 2021 3.060 3.072 2.995 3.005 31,038 -0.03(-0.83%)
Oct 13, 2021 3.070 3.090 2.981 3.030 17,667 -0.01(-0.34%)
Oct 12, 2021 2.980 3.060 2.978 3.040 31,980 +0.05(+1.52%)
Oct 11, 2021 3.000 3.070 2.989 2.995 67,736 -0.05(-1.80%)
Oct 08, 2021 3.230 3.230 3.000 3.050 140,662 -0.17(-5.28%)
Oct 07, 2021 3.310 3.370 3.190 3.220 62,227 -0.08(-2.42%)
Oct 06, 2021 3.190 3.420 3.190 3.300 128,638 +0.00(+0.00%)
Oct 05, 2021 3.190 3.400 3.100 3.300 201,117 +0.20(+6.45%)
Oct 04, 2021 3.100 3.100 3.012 3.100 65,149 +0.10(+3.33%)
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.