Skip to main content

Delek Logistics Partners LP (NY: DKL )

43.82 -0.04 (-0.09%)
Streaming Delayed Price Updated: 3:52 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 27.36 28.03 26.78 27.50 178,431 +0.23(+0.84%)
Jan 28, 2021 28.06 28.39 26.71 27.27 145,330 -0.79(-2.81%)
Jan 27, 2021 28.35 28.83 27.60 28.06 88,917 -0.62(-2.15%)
Jan 26, 2021 28.31 29.08 27.50 28.68 126,792 +0.37(+1.29%)
Jan 25, 2021 27.44 28.49 27.25 28.31 103,990 +0.95(+3.46%)
Jan 22, 2021 26.56 27.40 26.16 27.37 42,689 +0.65(+2.41%)
Jan 21, 2021 27.70 27.92 26.29 26.72 179,508 -1.13(-4.07%)
Jan 20, 2021 26.87 28.20 26.51 27.86 179,365 +1.27(+4.77%)
Jan 19, 2021 25.69 26.88 25.60 26.59 196,913 +1.50(+5.97%)
Jan 15, 2021 25.55 25.55 23.79 25.09 207,588 -0.46(-1.80%)
Jan 14, 2021 25.15 25.80 24.78 25.55 42,049 +0.39(+1.57%)
Jan 13, 2021 25.64 25.65 24.78 25.15 47,353 -0.32(-1.24%)
Jan 12, 2021 24.92 25.72 24.69 25.47 59,429 +0.67(+2.69%)
Jan 11, 2021 24.04 24.99 24.01 24.80 72,572 +0.30(+1.23%)
Jan 08, 2021 23.04 24.72 22.97 24.50 299,803 +1.66(+7.25%)
Jan 07, 2021 23.30 23.43 22.78 22.84 48,617 -0.11(-0.47%)
Jan 06, 2021 22.94 23.35 22.69 22.95 46,587 +0.19(+0.85%)
Jan 05, 2021 22.74 23.61 22.36 22.76 54,279 +0.24(+1.05%)
Jan 04, 2021 23.01 23.46 22.23 22.52 109,135 -0.42(-1.81%)
Dec 31, 2020 22.94 22.94 22.94 62,728 +0.15(+0.66%)
Dec 30, 2020 22.82 23.24 22.26 22.79 62,728 +0.10(+0.44%)
Dec 29, 2020 21.50 23.27 21.50 22.69 119,759 +1.14(+5.29%)
Dec 28, 2020 21.83 22.22 21.53 21.55 56,510 +0.04(+0.20%)
Dec 24, 2020 21.38 22.00 21.36 21.50 29,994 +0.14(+0.64%)
Dec 23, 2020 21.68 22.08 21.28 21.37 116,248 -0.40(-1.84%)
Dec 22, 2020 21.80 22.20 21.69 21.77 30,708 -0.27(-1.24%)
Dec 21, 2020 21.22 22.04 21.02 22.04 52,601 +0.59(+2.74%)
Dec 18, 2020 21.74 21.74 21.32 21.45 118,163 -0.01(-0.07%)
Dec 17, 2020 22.06 22.06 21.40 21.47 88,127 -0.16(-0.76%)
Dec 16, 2020 21.98 22.07 21.58 21.63 29,888 -0.51(-2.30%)
Dec 15, 2020 21.69 22.21 21.55 22.14 37,742 +0.64(+2.97%)
Dec 14, 2020 22.48 22.48 21.43 21.50 60,435 -0.51(-2.31%)
Dec 11, 2020 22.15 22.44 21.85 22.01 36,132 -0.32(-1.41%)
Dec 10, 2020 22.05 22.49 22.04 22.33 63,726 +0.22(+1.01%)
Dec 09, 2020 22.37 22.61 21.93 22.11 47,671 +0.14(+0.65%)
Dec 08, 2020 21.32 22.29 21.32 21.96 105,930 +0.64(+2.99%)
Dec 07, 2020 22.27 22.27 21.16 21.32 96,933 -0.76(-3.44%)
Dec 04, 2020 21.36 22.36 21.36 22.08 57,616 +0.72(+3.39%)
Dec 03, 2020 21.02 21.74 20.76 21.36 46,760 +0.46(+2.19%)
Dec 02, 2020 20.31 21.50 20.15 20.90 44,726 +0.54(+2.64%)
Dec 01, 2020 22.01 22.01 20.15 20.36 106,263 -1.34(-6.18%)
Nov 30, 2020 21.34 21.79 20.78 21.70 120,950 +0.41(+1.92%)
Nov 27, 2020 21.68 21.88 21.20 21.30 40,317 -0.69(-3.13%)
Nov 25, 2020 21.24 22.01 20.97 21.98 84,821 +0.74(+3.48%)
Nov 24, 2020 21.50 21.68 21.00 21.25 53,082 -0.01(-0.07%)
Nov 23, 2020 21.72 21.72 20.83 21.26 98,124 -0.44(-2.01%)
Nov 20, 2020 20.47 21.72 20.36 21.70 99,608 +1.14(+5.54%)
Nov 19, 2020 20.19 20.69 19.73 20.56 35,433 +0.65(+3.28%)
Nov 18, 2020 20.13 20.71 19.78 19.91 66,311 -0.18(-0.89%)
Nov 17, 2020 19.95 20.13 19.42 20.08 39,889 +0.22(+1.12%)
Nov 16, 2020 19.53 20.23 19.35 19.86 62,704 +0.71(+3.70%)
Nov 13, 2020 19.43 19.75 19.00 19.15 61,662 -0.08(-0.41%)
Nov 12, 2020 19.60 19.84 18.92 19.23 80,291 -0.24(-1.22%)
Nov 11, 2020 19.53 19.53 18.72 19.47 49,080 +0.00(+0.00%)
Nov 10, 2020 18.97 19.89 18.77 19.47 91,309 +0.83(+4.46%)
Nov 09, 2020 19.16 19.44 18.35 18.64 142,227 +0.49(+2.73%)
Nov 06, 2020 19.65 19.71 18.06 18.14 157,086 -1.67(-8.43%)
Nov 05, 2020 19.00 19.88 19.00 19.81 116,531 -0.33(-1.62%)
Nov 04, 2020 19.87 20.29 19.18 20.14 126,052 +0.81(+4.17%)
Nov 03, 2020 19.06 19.58 18.75 19.33 70,046 +0.47(+2.50%)
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.