Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dynagas Lng Partners LP (NY: DLNG )

3.780 -0.040 (-1.05%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Mar 29, 2019 2.132 2.229 2.132 2.190 274,188 +0.07(+3.21%)
Mar 28, 2019 2.229 2.239 2.103 2.122 534,386 -0.12(-5.22%)
Mar 27, 2019 2.258 2.278 2.234 2.239 235,660 -0.01(-0.43%)
Mar 26, 2019 2.258 2.288 2.234 2.249 295,415 -0.01(-0.43%)
Mar 25, 2019 2.288 2.309 2.210 2.258 361,901 -0.06(-2.52%)
Mar 22, 2019 2.258 2.375 2.200 2.317 831,606 -0.24(-9.51%)
Mar 21, 2019 2.511 2.618 2.443 2.560 371,207 +0.05(+1.94%)
Mar 20, 2019 2.414 2.521 2.395 2.511 237,910 +0.11(+4.45%)
Mar 19, 2019 2.395 2.550 2.385 2.404 254,438 +0.01(+0.41%)
Mar 18, 2019 2.385 2.434 2.375 2.395 91,700 +0.01(+0.41%)
Mar 15, 2019 2.365 2.434 2.351 2.385 155,123 +0.02(+0.82%)
Mar 14, 2019 2.404 2.531 2.346 2.365 400,918 -0.04(-1.62%)
Mar 13, 2019 2.395 2.404 2.326 2.404 129,332 +0.03(+1.23%)
Mar 12, 2019 2.326 2.414 2.307 2.375 92,845 +0.05(+2.09%)
Mar 11, 2019 2.326 2.326 2.297 2.326 52,550 +0.01(+0.42%)
Mar 08, 2019 2.297 2.336 2.249 2.317 107,045 -0.01(-0.42%)
Mar 07, 2019 2.356 2.375 2.288 2.326 124,138 -0.01(-0.42%)
Mar 06, 2019 2.434 2.453 2.326 2.336 210,516 -0.10(-4.00%)
Mar 05, 2019 2.434 2.480 2.433 2.434 56,614 -0.02(-0.79%)
Mar 04, 2019 2.453 2.502 2.414 2.453 389,312 -0.01(-0.40%)
Mar 01, 2019 2.443 2.482 2.424 2.463 548,582 +0.03(+1.20%)
Feb 28, 2019 2.434 2.443 2.424 2.434 104,679 +0.00(+0.00%)
Feb 27, 2019 2.434 2.443 2.424 2.434 84,279 +0.00(+0.00%)
Feb 26, 2019 2.453 2.482 2.434 2.434 170,896 -0.02(-0.79%)
Feb 25, 2019 2.472 2.482 2.434 2.453 163,016 -0.02(-0.79%)
Feb 22, 2019 2.434 2.482 2.424 2.472 73,555 +0.04(+1.60%)
Feb 21, 2019 2.453 2.482 2.404 2.434 323,855 +0.00(+0.00%)
Feb 20, 2019 2.443 2.472 2.434 2.434 61,685 -0.01(-0.40%)
Feb 19, 2019 2.443 2.472 2.434 2.443 268,347 +0.01(+0.40%)
Feb 15, 2019 2.453 2.492 2.434 2.434 230,527 -0.02(-0.79%)
Feb 14, 2019 2.434 2.482 2.429 2.453 223,139 +0.01(+0.40%)
Feb 13, 2019 2.443 2.472 2.404 2.443 185,041 -0.02(-0.79%)
Feb 12, 2019 2.482 2.550 2.425 2.463 348,672 -0.02(-0.78%)
Feb 11, 2019 2.453 2.482 2.434 2.482 240,334 +0.00(+0.00%)
Feb 08, 2019 2.434 2.482 2.395 2.482 457,974 +0.04(+1.59%)
Feb 07, 2019 2.482 2.502 2.434 2.443 338,098 -0.07(-2.71%)
Feb 06, 2019 2.580 2.618 2.434 2.511 430,997 -0.04(-1.41%)
Feb 05, 2019 2.604 2.604 2.538 2.547 314,564 -0.06(-2.19%)
Feb 04, 2019 2.633 2.633 2.566 2.604 266,513 -0.03(-1.08%)
Feb 01, 2019 2.566 2.633 2.509 2.633 492,354 +0.07(+2.59%)
Jan 31, 2019 2.623 2.642 2.557 2.566 419,978 -0.08(-2.88%)
Jan 30, 2019 2.709 2.709 2.614 2.642 555,251 -0.04(-1.42%)
Jan 29, 2019 2.662 2.747 2.623 2.681 923,535 -0.09(-3.09%)
Jan 28, 2019 2.595 2.785 2.471 2.766 2,816,185 -1.06(-27.61%)
Jan 25, 2019 3.935 3.954 3.802 3.821 277,001 -0.10(-2.66%)
Jan 24, 2019 3.916 3.926 3.845 3.926 71,762 +0.01(+0.24%)
Jan 23, 2019 3.869 3.926 3.802 3.916 113,243 +0.06(+1.48%)
Jan 22, 2019 3.926 3.945 3.802 3.859 171,977 -0.10(-2.64%)
Jan 18, 2019 3.945 4.030 3.926 3.964 105,309 +0.02(+0.48%)
Jan 17, 2019 4.002 4.050 3.916 3.945 106,885 -0.06(-1.43%)
Jan 16, 2019 4.002 4.059 3.967 4.002 118,520 -0.02(-0.47%)
Jan 15, 2019 3.850 4.021 3.821 4.021 191,609 +0.21(+5.49%)
Jan 14, 2019 3.850 3.859 3.755 3.812 75,702 -0.01(-0.25%)
Jan 11, 2019 3.878 3.935 3.764 3.821 148,337 -0.04(-0.99%)
Jan 10, 2019 4.011 4.011 3.764 3.859 133,168 -0.15(-3.79%)
Jan 09, 2019 4.059 4.059 3.954 4.011 93,955 +0.01(+0.24%)
Jan 08, 2019 4.211 4.211 3.926 4.002 291,166 -0.19(-4.54%)
Jan 07, 2019 4.040 4.225 3.954 4.192 401,272 +0.21(+5.25%)
Jan 04, 2019 3.812 3.992 3.802 3.983 283,419 +0.25(+6.62%)
Jan 03, 2019 3.565 3.859 3.536 3.736 369,692 +0.21(+5.93%)
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.