Chronicle Journal: Finance

Delek Logistics Partners LP (NY: DKL )

43.94 USD +0.18 (+0.41%)
Official Closing Price Updated: 4:10 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 07, 2021 43.45 44.40 42.89 43.76 21,141 +1.08(+2.53%)
Dec 06, 2021 42.66 43.76 42.55 42.68 13,608 +0.16(+0.38%)
Dec 03, 2021 42.79 43.69 41.43 42.52 19,732 -0.40(-0.93%)
Dec 02, 2021 41.72 43.67 41.72 42.92 28,104 +0.24(+0.56%)
Dec 01, 2021 43.29 44.07 42.18 42.68 26,100 +0.23(+0.54%)
Nov 30, 2021 43.64 44.09 42.41 42.45 107,111 -1.31(-2.99%)
Nov 29, 2021 45.95 45.95 43.25 43.76 70,306 -0.97(-2.17%)
Nov 26, 2021 44.89 45.64 44.10 44.73 30,444 -1.81(-3.89%)
Nov 24, 2021 47.50 47.66 45.54 46.54 47,056 -0.86(-1.81%)
Nov 23, 2021 44.94 47.70 44.94 47.40 48,540 +2.92(+6.56%)
Nov 22, 2021 44.74 45.82 44.30 44.48 46,514 -0.53(-1.18%)
Nov 19, 2021 45.36 45.62 44.29 45.01 60,009 -0.26(-0.57%)
Nov 18, 2021 45.50 45.50 44.70 45.27 55,166 -0.13(-0.29%)
Nov 17, 2021 45.70 46.20 45.19 45.40 58,008 -0.74(-1.60%)
Nov 16, 2021 46.15 46.80 45.60 46.14 39,307 +0.29(+0.63%)
Nov 15, 2021 46.58 47.47 45.75 45.85 39,667 -0.90(-1.93%)
Nov 12, 2021 47.04 47.50 46.22 46.75 40,678 -0.16(-0.34%)
Nov 11, 2021 46.30 47.86 45.95 46.91 48,141 +0.48(+1.03%)
Nov 10, 2021 47.47 46.19 46.43 22,894 -1.02(-2.15%)
Nov 09, 2021 47.38 48.02 46.35 47.45 24,777 -0.08(-0.17%)
Nov 08, 2021 47.25 48.38 46.82 47.53 24,465 +0.69(+1.47%)
Nov 05, 2021 46.76 47.20 45.16 46.84 44,171 -0.06(-0.13%)
Nov 04, 2021 47.90 48.01 44.51 46.90 95,441 -2.14(-4.36%)
Nov 03, 2021 49.19 50.74 48.49 49.04 108,645 +0.18(+0.37%)
Nov 02, 2021 50.36 51.56 48.24 48.86 49,289 -1.00(-2.01%)
Nov 01, 2021 50.26 51.49 50.85 49.86 40,285 -0.40(-0.80%)
Oct 29, 2021 50.17 50.44 49.25 50.26 29,500 +0.09(+0.18%)
Oct 28, 2021 48.72 50.50 48.40 50.17 39,571 +1.10(+2.24%)
Oct 27, 2021 49.18 49.90 48.26 49.07 48,705 -0.05(-0.10%)
Oct 26, 2021 49.51 48.95 49.12 16,768 -0.88(-1.76%)
Oct 25, 2021 50.16 50.20 49.28 50.00 14,599 -0.13(-0.26%)
Oct 22, 2021 50.09 50.32 49.90 50.13 6,637 -0.16(-0.32%)
Oct 21, 2021 50.51 50.59 49.69 50.29 13,685 -0.70(-1.37%)
Oct 20, 2021 50.43 51.17 49.31 50.99 13,657 +1.11(+2.23%)
Oct 19, 2021 50.00 50.18 49.71 49.88 15,361 +0.17(+0.34%)
Oct 18, 2021 50.00 51.33 49.26 49.71 34,760 -0.27(-0.54%)
Oct 15, 2021 48.92 50.98 48.92 49.98 44,365 +1.12(+2.29%)
Oct 14, 2021 49.04 49.70 48.28 48.86 30,707 +0.17(+0.35%)
Oct 13, 2021 49.61 49.89 47.70 48.69 66,866 -1.05(-2.11%)
Oct 12, 2021 48.60 50.29 48.60 49.74 41,484 +1.20(+2.47%)
Oct 11, 2021 47.98 49.17 47.91 48.54 56,186 +0.53(+1.10%)
Oct 08, 2021 48.02 48.18 47.04 48.01 43,970 +0.37(+0.78%)
Oct 07, 2021 47.79 48.18 47.06 47.64 45,901 +0.35(+0.74%)
Oct 06, 2021 47.32 48.42 46.49 47.29 27,940 -0.75(-1.56%)
Oct 05, 2021 47.51 48.64 47.05 48.04 55,956 +0.94(+2.00%)
Oct 04, 2021 46.96 48.45 46.25 47.10 53,275 +0.17(+0.36%)
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.