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 (%)
May 28, 2021 33.23 33.65 32.89 32.89 170,717 -0.86(-2.54%)
May 27, 2021 33.57 34.56 33.01 33.75 125,126 +0.32(+0.97%)
May 26, 2021 33.22 35.68 32.88 33.43 299,803 +0.52(+1.57%)
May 25, 2021 33.04 33.55 32.69 32.91 97,291 +0.27(+0.83%)
May 24, 2021 32.32 33.05 32.02 32.64 90,753 +0.62(+1.95%)
May 21, 2021 31.74 32.15 31.38 32.02 37,957 +0.53(+1.69%)
May 20, 2021 31.54 31.70 30.97 31.48 54,651 +0.22(+0.70%)
May 19, 2021 31.17 32.19 30.84 31.26 67,938 -0.65(-2.05%)
May 18, 2021 31.72 32.11 30.86 31.92 85,351 +0.29(+0.90%)
May 17, 2021 31.14 31.86 30.84 31.63 86,262 +0.74(+2.38%)
May 14, 2021 30.64 31.17 30.34 30.90 53,336 +0.62(+2.06%)
May 13, 2021 29.69 30.36 29.35 30.27 88,191 +0.40(+1.33%)
May 12, 2021 28.92 30.00 28.38 29.87 106,414 +1.10(+3.81%)
May 11, 2021 29.15 29.47 28.18 28.78 86,093 -0.41(-1.42%)
May 10, 2021 29.06 29.39 28.57 29.19 176,554 -0.26(-0.87%)
May 07, 2021 29.30 29.91 28.34 29.45 203,975 -0.47(-1.58%)
May 06, 2021 32.32 32.32 29.46 29.92 208,384 -2.11(-6.58%)
May 05, 2021 31.57 32.09 30.85 32.03 83,915 +1.01(+3.24%)
May 04, 2021 31.34 31.40 30.11 31.02 108,293 -0.16(-0.52%)
May 03, 2021 30.98 31.19 29.87 31.18 82,669 +0.64(+2.09%)
Apr 30, 2021 30.71 30.98 30.15 30.54 89,891 +0.28(+0.92%)
Apr 29, 2021 29.85 30.69 29.40 30.26 67,586 +0.64(+2.16%)
Apr 28, 2021 29.09 29.78 28.49 29.63 52,791 +0.54(+1.87%)
Apr 27, 2021 29.01 29.59 28.80 29.08 67,681 +0.24(+0.84%)
Apr 26, 2021 28.56 29.14 28.38 28.84 77,789 +0.43(+1.52%)
Apr 23, 2021 28.27 28.78 28.14 28.41 38,953 +0.27(+0.97%)
Apr 22, 2021 28.68 28.68 27.98 28.14 47,676 -0.48(-1.69%)
Apr 21, 2021 27.70 28.62 27.70 28.62 30,138 +1.12(+4.09%)
Apr 20, 2021 28.05 28.41 27.10 27.50 43,513 -0.57(-2.04%)
Apr 19, 2021 28.08 28.61 27.53 28.07 41,122 -0.13(-0.47%)
Apr 16, 2021 28.33 28.95 27.79 28.20 60,608 -0.03(-0.10%)
Apr 15, 2021 27.83 28.33 27.12 28.23 30,437 +0.67(+2.42%)
Apr 14, 2021 27.83 28.63 27.11 27.56 79,847 -0.08(-0.29%)
Apr 13, 2021 29.16 29.19 27.53 27.64 69,998 -1.54(-5.28%)
Apr 12, 2021 28.19 29.30 27.72 29.19 163,420 +1.48(+5.35%)
Apr 09, 2021 28.00 28.27 27.20 27.70 34,049 -0.35(-1.26%)
Apr 08, 2021 27.88 28.27 27.83 28.05 30,480 -0.20(-0.70%)
Apr 07, 2021 27.30 28.38 27.30 28.25 31,460 +0.95(+3.50%)
Apr 06, 2021 27.51 28.41 27.23 27.30 35,775 -0.32(-1.14%)
Apr 05, 2021 27.53 27.71 27.00 27.61 28,943 +0.47(+1.73%)
Apr 01, 2021 26.72 27.39 26.43 27.14 41,677 +0.72(+2.72%)
Mar 31, 2021 26.05 26.89 26.05 26.42 23,859 +0.36(+1.38%)
Mar 30, 2021 26.54 26.76 26.06 26.06 26,809 -0.48(-1.80%)
Mar 29, 2021 27.06 27.58 26.44 26.54 18,351 -0.51(-1.90%)
Mar 26, 2021 26.95 27.06 26.37 27.06 30,100 +0.61(+2.30%)
Mar 25, 2021 25.70 26.62 25.23 26.45 61,392 +0.51(+1.95%)
Mar 24, 2021 26.15 26.64 25.78 25.94 53,604 +0.02(+0.08%)
Mar 23, 2021 26.91 26.98 25.92 25.92 51,370 -0.99(-3.68%)
Mar 22, 2021 26.79 26.94 26.23 26.91 64,369 +0.40(+1.52%)
Mar 19, 2021 26.55 27.13 26.23 26.51 140,558 +0.40(+1.55%)
Mar 18, 2021 26.70 27.49 26.06 26.10 85,760 -0.79(-2.95%)
Mar 17, 2021 26.75 26.92 25.91 26.89 55,633 +0.39(+1.47%)
Mar 16, 2021 27.58 27.58 25.97 26.51 130,584 -0.84(-3.06%)
Mar 15, 2021 27.20 27.87 27.09 27.34 43,639 +0.15(+0.57%)
Mar 12, 2021 26.72 27.45 26.55 27.19 43,311 +0.22(+0.82%)
Mar 11, 2021 26.68 27.39 26.36 26.97 71,161 +0.41(+1.55%)
Mar 10, 2021 25.81 27.11 25.48 26.56 86,383 +1.08(+4.24%)
Mar 09, 2021 25.70 26.62 25.39 25.48 122,831 -0.44(-1.70%)
Mar 08, 2021 26.39 27.06 25.77 25.92 55,121 -0.10(-0.40%)
Mar 05, 2021 26.70 27.53 24.67 26.02 125,576 -0.07(-0.28%)
Mar 04, 2021 26.37 27.10 25.37 26.09 114,170 -0.45(-1.69%)
Mar 03, 2021 26.95 27.52 26.53 26.54 55,649 -0.65(-2.40%)
Mar 02, 2021 27.53 27.98 26.59 27.20 152,938 -0.29(-1.07%)
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.