Skip to main content

Delek Logistics Partners LP (NY: DKL )

40.94 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 29.31 30.09 28.16 28.46 808,309 -0.69(-2.36%)
Feb 25, 2021 30.09 30.84 28.24 29.14 336,883 -1.32(-4.33%)
Feb 24, 2021 32.38 32.96 27.15 30.46 825,627 -2.20(-6.73%)
Feb 23, 2021 31.64 33.00 30.09 32.66 118,605 +0.78(+2.44%)
Feb 22, 2021 32.35 33.30 31.68 31.88 91,473 -0.44(-1.36%)
Feb 19, 2021 31.67 32.39 31.21 32.32 102,642 +0.90(+2.85%)
Feb 18, 2021 31.97 32.09 30.52 31.43 71,751 -0.52(-1.64%)
Feb 17, 2021 31.64 32.40 30.55 31.95 117,458 +0.55(+1.74%)
Feb 16, 2021 31.73 32.30 31.12 31.40 62,328 +0.00(+0.00%)
Feb 12, 2021 30.68 31.40 30.67 31.40 47,562 +0.64(+2.08%)
Feb 11, 2021 30.56 31.01 30.11 30.76 52,360 +0.12(+0.38%)
Feb 10, 2021 30.53 30.83 30.08 30.65 50,819 +0.25(+0.81%)
Feb 09, 2021 30.09 30.58 29.93 30.40 70,026 +0.09(+0.31%)
Feb 08, 2021 29.61 31.64 29.36 30.31 233,282 +0.75(+2.53%)
Feb 05, 2021 29.07 29.97 28.87 29.56 66,354 +0.83(+2.87%)
Feb 04, 2021 28.85 29.16 28.18 28.73 52,789 +0.17(+0.59%)
Feb 03, 2021 28.29 29.17 27.92 28.57 76,841 +0.66(+2.35%)
Feb 02, 2021 28.09 28.49 27.13 27.91 93,989 -0.25(-0.88%)
Feb 01, 2021 29.34 29.65 27.81 28.16 350,526 -0.75(-2.59%)
Jan 29, 2021 28.75 29.45 28.14 28.90 169,783 +0.24(+0.84%)
Jan 28, 2021 29.49 29.83 28.07 28.66 138,286 -0.83(-2.81%)
Jan 27, 2021 29.79 30.30 29.00 29.49 84,607 -0.65(-2.15%)
Jan 26, 2021 29.76 30.57 28.90 30.14 120,647 +0.38(+1.29%)
Jan 25, 2021 28.84 29.94 28.63 29.76 98,951 +0.99(+3.46%)
Jan 22, 2021 27.91 28.80 27.50 28.76 40,620 +0.68(+2.41%)
Jan 21, 2021 29.11 29.34 27.63 28.08 170,808 -1.19(-4.07%)
Jan 20, 2021 28.23 29.64 27.86 29.27 170,673 +1.33(+4.77%)
Jan 19, 2021 27.00 28.25 26.90 27.94 187,370 +1.57(+5.97%)
Jan 15, 2021 26.86 26.86 25.00 26.37 197,528 -0.48(-1.80%)
Jan 14, 2021 26.43 27.12 26.05 26.85 40,011 +0.41(+1.57%)
Jan 13, 2021 26.95 26.96 26.04 26.43 45,058 -0.33(-1.24%)
Jan 12, 2021 26.19 27.03 25.95 26.77 56,549 +0.70(+2.69%)
Jan 11, 2021 25.27 26.26 25.24 26.06 69,055 +0.32(+1.23%)
Jan 08, 2021 24.21 25.98 24.14 25.75 285,274 +1.74(+7.25%)
Jan 07, 2021 24.48 24.62 23.94 24.01 46,261 -0.11(-0.47%)
Jan 06, 2021 24.11 24.54 23.84 24.12 44,329 +0.20(+0.85%)
Jan 05, 2021 23.89 24.81 23.50 23.92 51,649 +0.25(+1.05%)
Jan 04, 2021 24.18 24.66 23.36 23.67 103,846 -0.44(-1.81%)
Dec 31, 2020 24.11 24.11 24.11 59,688 +0.16(+0.66%)
Dec 30, 2020 23.99 24.42 23.39 23.95 59,688 +0.11(+0.44%)
Dec 29, 2020 22.60 24.45 22.60 23.84 113,955 +1.20(+5.29%)
Dec 28, 2020 22.94 23.35 22.62 22.64 53,771 +0.05(+0.20%)
Dec 24, 2020 22.47 23.12 22.45 22.60 28,540 +0.14(+0.64%)
Dec 23, 2020 22.79 23.20 22.37 22.46 110,614 -0.42(-1.84%)
Dec 22, 2020 22.91 23.33 22.80 22.88 29,220 -0.29(-1.24%)
Dec 21, 2020 22.30 23.16 22.09 23.16 50,052 +0.62(+2.74%)
Dec 18, 2020 22.85 22.85 22.41 22.55 112,437 -0.01(-0.07%)
Dec 17, 2020 23.18 23.18 22.49 22.56 83,856 -0.17(-0.76%)
Dec 16, 2020 23.10 23.19 22.67 22.73 28,439 -0.53(-2.30%)
Dec 15, 2020 22.80 23.35 22.64 23.27 35,913 +0.67(+2.97%)
Dec 14, 2020 23.62 23.62 22.52 22.60 57,506 -0.53(-2.31%)
Dec 11, 2020 23.28 23.58 22.96 23.13 34,381 -0.33(-1.41%)
Dec 10, 2020 23.17 23.63 23.16 23.47 60,637 +0.23(+1.01%)
Dec 09, 2020 23.51 23.77 23.05 23.23 45,361 +0.15(+0.65%)
Dec 08, 2020 22.41 23.43 22.41 23.08 100,796 +0.67(+2.99%)
Dec 07, 2020 23.41 23.41 22.24 22.41 92,235 -0.80(-3.44%)
Dec 04, 2020 22.45 23.50 22.45 23.21 54,824 +0.76(+3.39%)
Dec 03, 2020 22.09 22.85 21.82 22.45 44,494 +0.48(+2.20%)
Dec 02, 2020 21.35 22.59 21.18 21.97 42,558 +0.56(+2.64%)
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.