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 (%)
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%)
Oct 01, 2015 8.763 8.976 8.763 8.840 69,172 +0.27(+3.16%)
Sep 30, 2015 8.518 8.705 8.293 8.570 55,220 +0.32(+3.83%)
Sep 29, 2015 8.563 8.608 8.222 8.254 87,959 -0.12(-1.46%)
Sep 28, 2015 8.698 9.323 8.318 8.376 222,790 -0.30(-3.49%)
Sep 25, 2015 8.795 8.853 8.608 8.679 70,212 +0.11(+1.28%)
Sep 24, 2015 8.827 8.827 8.428 8.570 88,306 -0.38(-4.25%)
Sep 23, 2015 9.072 9.207 8.647 8.950 128,812 -0.16(-1.77%)
Sep 22, 2015 9.253 9.317 9.053 9.111 89,106 -0.02(-0.21%)
Sep 21, 2015 9.046 9.214 8.860 9.130 118,123 +0.09(+1.00%)
Sep 18, 2015 8.821 9.298 8.705 9.040 57,335 +0.01(+0.07%)
Sep 17, 2015 8.879 9.207 8.795 9.034 59,120 +0.11(+1.23%)
Sep 16, 2015 8.183 9.336 8.183 8.924 98,233 +0.73(+8.88%)
Sep 15, 2015 8.009 8.698 7.932 8.196 152,111 +0.18(+2.25%)
Sep 14, 2015 8.338 8.434 7.925 8.015 121,324 -0.32(-3.86%)
Sep 11, 2015 8.479 8.563 8.280 8.338 71,357 -0.41(-4.64%)
Sep 10, 2015 9.027 9.059 8.505 8.744 137,935 -0.30(-3.28%)
Sep 09, 2015 9.517 9.517 9.040 9.040 51,051 -0.36(-3.84%)
Sep 08, 2015 9.369 9.639 9.349 9.401 49,833 +0.05(+0.48%)
Sep 04, 2015 9.414 9.356 9.356 9.356 31,350 +0.02(+0.21%)
Sep 03, 2015 9.504 9.691 9.227 9.336 95,806 +0.03(+0.28%)
Sep 02, 2015 9.729 9.729 9.072 9.311 238,194 -0.25(-2.63%)
Sep 01, 2015 9.150 9.665 9.117 9.562 164,568 +0.37(+4.07%)
Aug 31, 2015 9.497 9.781 9.117 9.188 71,695 -0.31(-3.26%)
Aug 28, 2015 9.227 9.536 9.150 9.497 119,166 +0.27(+2.93%)
Aug 27, 2015 8.776 9.540 8.776 9.227 396,334 +0.44(+5.06%)
Aug 26, 2015 8.054 8.789 8.054 8.782 125,876 +0.53(+6.48%)
Aug 25, 2015 9.472 9.472 8.211 8.247 93,465 +0.11(+1.35%)
Aug 24, 2015 7.416 8.647 7.107 8.138 151,170 -0.86(-9.59%)
Aug 21, 2015 9.407 9.407 8.879 9.001 146,098 -0.53(-5.54%)
Aug 20, 2015 9.472 9.762 9.363 9.530 68,758 +0.04(+0.41%)
Aug 19, 2015 9.781 9.781 9.034 9.491 221,609 -0.10(-1.07%)
Aug 18, 2015 9.175 9.607 9.034 9.594 116,171 +0.42(+4.56%)
Aug 17, 2015 9.034 9.214 8.731 9.175 120,338 +0.26(+2.89%)
Aug 14, 2015 8.885 9.227 8.860 8.918 60,069 -0.10(-1.14%)
Aug 13, 2015 8.924 9.079 8.531 9.021 133,133 +0.15(+1.74%)
Aug 12, 2015 8.744 8.911 8.512 8.866 122,873 +0.20(+2.30%)
Aug 11, 2015 8.331 8.744 8.241 8.666 109,375 +0.29(+3.46%)
Aug 10, 2015 8.460 8.666 8.119 8.376 107,624 +0.17(+2.04%)
Aug 07, 2015 7.751 8.430 7.751 8.209 246,286 +0.44(+5.73%)
Aug 06, 2015 7.996 7.996 7.442 7.764 380,023 -0.33(-4.06%)
Aug 05, 2015 8.782 8.866 7.957 8.093 356,640 -0.67(-7.65%)
Aug 04, 2015 8.988 9.008 8.602 8.763 247,568 -0.13(-1.43%)
Aug 03, 2015 9.140 9.197 8.628 8.890 258,978 -0.24(-2.60%)
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%)
May 01, 2015 12.20 12.42 12.20 12.27 62,861 -0.09(-0.71%)
Apr 30, 2015 12.62 12.62 12.28 12.36 133,489 -0.26(-2.08%)
Apr 29, 2015 12.46 12.69 12.22 12.62 384,023 +0.24(+1.97%)
Apr 28, 2015 12.38 12.70 12.25 12.38 240,593 +0.12(+0.97%)
Apr 27, 2015 12.54 12.57 12.22 12.26 70,436 -0.20(-1.61%)
Apr 24, 2015 12.55 12.55 12.34 12.46 165,388 +0.08(+0.66%)
Apr 23, 2015 11.26 12.60 11.26 12.38 335,736 +1.12(+9.94%)
Apr 22, 2015 11.35 11.55 11.10 11.26 279,818 -0.01(-0.06%)
Apr 21, 2015 11.19 11.30 10.88 11.27 84,395 +0.09(+0.84%)
Apr 20, 2015 11.10 11.47 11.04 11.17 94,846 -0.07(-0.61%)
Apr 17, 2015 11.36 11.57 11.11 11.24 95,165 -0.17(-1.48%)
Apr 16, 2015 11.46 11.58 11.28 11.41 84,792 -0.06(-0.49%)
Apr 15, 2015 11.82 11.82 11.43 11.47 117,459 -0.20(-1.72%)
Apr 14, 2015 11.72 11.88 11.45 11.67 87,205 -0.08(-0.69%)
Apr 13, 2015 11.95 12.00 11.71 11.75 58,671 -0.10(-0.84%)
Apr 10, 2015 11.77 12.07 11.63 11.85 85,615 +0.12(+1.01%)
Apr 09, 2015 11.91 12.06 11.69 11.73 66,256 -0.15(-1.26%)
Apr 08, 2015 11.87 12.07 11.69 11.88 297,792 +0.01(+0.11%)
Apr 07, 2015 11.83 12.10 11.69 11.87 115,496 +0.03(+0.26%)
Apr 06, 2015 11.92 12.24 11.63 11.83 178,234 -0.04(-0.37%)
Apr 02, 2015 12.24 11.88 11.88 11.88 106,528 -0.30(-2.46%)
Apr 01, 2015 12.35 12.36 12.08 12.18 85,695 +0.13(+1.09%)
Mar 31, 2015 12.50 12.50 11.91 12.05 76,604 -0.31(-2.48%)
Mar 30, 2015 12.69 12.69 12.32 12.35 86,967 -0.31(-2.42%)
Mar 27, 2015 12.70 13.05 12.38 12.66 298,679 +0.13(+1.05%)
Mar 26, 2015 12.65 12.76 12.31 12.53 48,706 -0.06(-0.45%)
Mar 25, 2015 12.75 12.91 12.54 12.59 66,759 +0.03(+0.20%)
Mar 24, 2015 12.69 12.82 12.46 12.56 40,731 -0.13(-0.99%)
Mar 23, 2015 12.88 12.92 12.50 12.69 125,298 -0.23(-1.79%)
Mar 20, 2015 12.44 12.97 12.25 12.92 417,884 +0.61(+4.93%)
Mar 19, 2015 12.59 12.81 12.28 12.31 100,497 -0.32(-2.53%)
Mar 18, 2015 12.75 12.95 12.62 12.63 104,016 -0.04(-0.30%)
Mar 17, 2015 12.33 12.75 12.23 12.67 108,413 +0.34(+2.74%)
Mar 16, 2015 12.42 12.57 12.19 12.33 83,915 -0.10(-0.80%)
Mar 13, 2015 12.21 12.61 12.21 12.43 182,561 +0.14(+1.12%)
Mar 12, 2015 12.28 12.82 12.20 12.29 85,267 -0.15(-1.21%)
Mar 11, 2015 11.94 12.50 11.90 12.44 50,572 +0.46(+3.81%)
Mar 10, 2015 12.26 12.58 11.77 11.98 269,597 -0.43(-3.43%)
Mar 09, 2015 12.82 12.85 12.37 12.41 47,649 -0.31(-2.46%)
Mar 06, 2015 12.59 12.94 12.59 12.72 49,991 +0.00(+0.00%)
Mar 05, 2015 12.78 12.82 12.59 12.72 42,355 +0.23(+1.85%)
Mar 04, 2015 12.50 12.56 12.44 12.49 234,835 +0.04(+0.30%)
Mar 03, 2015 12.67 12.70 12.63 12.45 166,546 -0.18(-1.39%)
Mar 02, 2015 12.44 12.80 12.44 12.63 180,921 +0.14(+1.10%)
Feb 27, 2015 12.21 12.50 12.19 12.49 115,451 +0.17(+1.37%)
Feb 26, 2015 12.32 12.46 12.13 12.32 101,174 -0.15(-1.20%)
Feb 25, 2015 12.49 12.66 12.45 12.47 165,454 -0.03(-0.20%)
Feb 24, 2015 12.63 12.64 12.47 12.50 227,446 -0.09(-0.70%)
Feb 23, 2015 12.97 13.10 12.57 12.59 196,373 +0.11(+0.90%)
Feb 20, 2015 12.65 12.72 12.46 12.47 119,912 -0.26(-2.01%)
Feb 19, 2015 12.62 12.90 12.44 12.73 280,485 +0.29(+2.31%)
Feb 18, 2015 12.65 12.94 12.44 12.44 371,328 -0.08(-0.65%)
Feb 17, 2015 12.26 12.92 12.26 12.52 87,756 +0.33(+2.72%)
Feb 13, 2015 11.98 12.19 12.19 12.19 78,216 +0.28(+2.36%)
Feb 12, 2015 12.04 12.18 11.83 11.91 108,213 -0.04(-0.31%)
Feb 11, 2015 12.00 12.14 11.75 11.95 68,716 -0.19(-1.60%)
Feb 10, 2015 12.13 12.18 11.72 12.14 52,413 +0.08(+0.67%)
Feb 09, 2015 11.91 12.10 11.44 12.06 91,570 +0.24(+2.01%)
Feb 06, 2015 11.93 12.17 11.81 11.82 49,098 -0.16(-1.36%)
Feb 05, 2015 11.76 11.98 11.45 11.98 63,360 +0.27(+2.29%)
Feb 04, 2015 11.39 11.84 11.27 11.72 115,053 +0.10(+0.86%)
Feb 03, 2015 11.13 11.87 10.98 11.62 130,611 +0.13(+1.09%)
Feb 02, 2015 11.79 11.88 11.32 11.49 131,752 -0.13(-1.08%)
Jan 30, 2015 10.95 11.62 10.40 11.62 519,933 +0.79(+7.28%)
Jan 29, 2015 10.44 10.91 10.05 10.83 132,533 +0.36(+3.40%)
Jan 28, 2015 10.55 10.69 10.40 10.47 51,557 -0.09(-0.89%)
Jan 27, 2015 10.78 11.07 10.52 10.57 101,022 -0.09(-0.88%)
Jan 26, 2015 11.00 11.00 10.43 10.66 117,094 +0.07(+0.65%)
Jan 23, 2015 11.01 11.01 10.32 10.59 84,772 -0.06(-0.59%)
Jan 22, 2015 10.39 11.20 10.39 10.65 193,980 +0.27(+2.59%)
Jan 21, 2015 10.04 10.55 10.04 10.38 225,791 +0.44(+4.40%)
Jan 20, 2015 9.859 10.55 9.859 9.947 164,099 -0.01(-0.06%)
Jan 16, 2015 9.478 10.31 9.478 9.953 145,373 +0.55(+5.85%)
Jan 15, 2015 9.240 9.834 9.065 9.403 65,556 +0.16(+1.76%)
Jan 14, 2015 9.278 9.578 9.090 9.240 68,648 -0.13(-1.40%)
Jan 13, 2015 9.559 9.962 9.253 9.372 73,337 -0.23(-2.41%)
Jan 12, 2015 9.984 9.984 9.447 9.603 28,820 -0.45(-4.48%)
Jan 09, 2015 9.972 10.22 9.628 10.05 70,574 +0.07(+0.69%)
Jan 08, 2015 10.00 10.23 9.847 9.984 145,733 +0.11(+1.14%)
Jan 07, 2015 10.00 10.06 9.703 9.872 189,117 +0.07(+0.70%)
Jan 06, 2015 10.05 10.23 9.740 9.803 141,343 -0.22(-2.18%)
Jan 05, 2015 10.93 11.06 9.878 10.02 217,051 -0.75(-6.96%)
Jan 02, 2015 10.26 10.90 10.26 10.77 68,756 +0.55(+5.38%)
Dec 31, 2014 10.23 10.22 10.22 10.22 166,510 -0.01(-0.12%)
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.