Skip to main content

Delek Logistics Partners LP (NY: DKL )

43.86 +0.12 (+0.27%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 35.14 36.06 35.86 110,110 +0.87(+2.48%)
Jan 28, 2022 34.38 35.14 34.14 35.00 82,336 +0.69(+2.01%)
Jan 27, 2022 34.71 34.94 34.06 34.31 42,185 -0.22(-0.63%)
Jan 26, 2022 34.82 34.95 34.09 34.53 40,508 -0.34(-0.97%)
Jan 25, 2022 34.24 34.93 33.34 34.86 81,610 +0.84(+2.46%)
Jan 24, 2022 33.75 34.41 32.96 34.02 112,094 +0.53(+1.59%)
Jan 21, 2022 33.65 34.04 32.63 33.49 51,275 -0.24(-0.72%)
Jan 20, 2022 33.59 34.38 33.30 33.73 38,146 +0.17(+0.51%)
Jan 19, 2022 33.44 34.14 32.69 33.56 80,345 +0.38(+1.13%)
Jan 18, 2022 33.47 34.08 32.74 33.19 67,388 +0.45(+1.36%)
Jan 14, 2022 32.74 0 +0.60(+1.88%)
Jan 13, 2022 33.23 34.05 32.06 32.14 231,130 -1.14(-3.44%)
Jan 12, 2022 33.61 34.26 33.24 33.28 55,269 -0.58(-1.71%)
Jan 11, 2022 33.83 34.31 33.83 33.86 40,305 +0.55(+1.65%)
Jan 10, 2022 33.18 33.54 32.65 33.31 36,793 +0.00(+0.00%)
Jan 07, 2022 33.46 33.74 32.96 33.31 33,313 +0.09(+0.26%)
Jan 06, 2022 33.28 33.86 32.85 33.23 43,126 -0.17(-0.52%)
Jan 05, 2022 33.84 34.10 32.93 33.40 35,567 -0.30(-0.88%)
Jan 04, 2022 34.09 34.64 33.68 33.70 62,672 -0.49(-1.42%)
Jan 03, 2022 33.78 34.64 33.06 34.18 40,277 +0.72(+2.15%)
Dec 31, 2021 33.24 33.75 33.00 33.46 57,579 +0.20(+0.59%)
Dec 30, 2021 33.20 34.10 31.89 33.26 84,836 -0.06(-0.19%)
Dec 29, 2021 32.61 33.34 31.71 33.33 91,870 +0.60(+1.82%)
Dec 28, 2021 33.98 34.18 32.37 32.73 119,068 -0.82(-2.45%)
Dec 27, 2021 33.66 34.30 32.90 33.55 45,647 -0.36(-1.06%)
Dec 23, 2021 34.44 35.05 33.60 33.91 36,348 -0.70(-2.01%)
Dec 22, 2021 34.40 34.89 33.87 34.61 30,644 +0.26(+0.75%)
Dec 21, 2021 34.60 35.15 33.49 34.35 35,824 +0.40(+1.18%)
Dec 20, 2021 34.07 34.18 33.08 33.95 78,887 -0.03(-0.09%)
Dec 17, 2021 34.49 35.50 33.99 33.99 46,419 -0.88(-2.54%)
Dec 16, 2021 34.66 35.24 34.15 34.87 17,757 +0.58(+1.69%)
Dec 15, 2021 34.17 35.05 33.99 34.29 16,699 +0.09(+0.27%)
Dec 14, 2021 33.71 34.98 33.52 34.20 29,261 +0.07(+0.21%)
Dec 13, 2021 34.25 34.25 33.59 34.13 16,473 -0.13(-0.39%)
Dec 10, 2021 34.16 34.90 34.03 34.26 22,861 +0.23(+0.67%)
Dec 09, 2021 34.43 34.92 33.67 34.03 36,507 -0.38(-1.09%)
Dec 08, 2021 33.83 34.65 33.83 34.41 21,830 +0.14(+0.41%)
Dec 07, 2021 34.02 34.77 33.59 34.27 26,997 +0.85(+2.53%)
Dec 06, 2021 33.41 34.27 33.32 33.42 17,377 +0.13(+0.38%)
Dec 03, 2021 33.51 34.21 32.44 33.30 25,198 -0.31(-0.93%)
Dec 02, 2021 32.67 34.20 32.67 33.61 35,889 +0.19(+0.56%)
Dec 01, 2021 33.90 34.51 33.03 33.42 33,330 +0.18(+0.54%)
Nov 30, 2021 34.17 34.53 33.21 33.24 136,783 -1.03(-2.99%)
Nov 29, 2021 35.98 35.98 33.87 34.27 89,782 -0.76(-2.17%)
Nov 26, 2021 35.15 35.74 34.53 35.03 38,877 -1.42(-3.89%)
Nov 24, 2021 37.20 37.32 35.66 36.44 60,091 -0.67(-1.81%)
Nov 23, 2021 35.19 37.35 35.19 37.12 61,986 +2.29(+6.56%)
Nov 22, 2021 35.03 35.88 34.69 34.83 59,399 -0.41(-1.18%)
Nov 19, 2021 35.52 35.72 34.68 35.25 76,633 -0.20(-0.57%)
Nov 18, 2021 35.63 35.63 34.94 35.45 70,448 -0.10(-0.29%)
Nov 17, 2021 35.79 36.18 35.39 35.55 74,077 -0.58(-1.60%)
Nov 16, 2021 36.14 36.64 35.71 36.13 50,196 +0.23(+0.63%)
Nov 15, 2021 36.48 37.17 35.83 35.90 50,655 -0.70(-1.93%)
Nov 12, 2021 36.84 37.20 36.19 36.61 51,946 -0.13(-0.34%)
Nov 11, 2021 36.26 37.48 35.98 36.73 61,477 +0.38(+1.03%)
Nov 10, 2021 37.17 36.17 36.36 29,236 -0.80(-2.15%)
Nov 09, 2021 37.10 37.60 36.30 37.16 31,640 -0.06(-0.17%)
Nov 08, 2021 37.00 37.88 36.66 37.22 31,242 +0.54(+1.47%)
Nov 05, 2021 36.62 36.96 35.37 36.68 56,407 -0.05(-0.13%)
Nov 04, 2021 37.51 37.60 34.85 36.73 121,880 -0.93(-2.47%)
Nov 03, 2021 37.77 38.96 37.24 37.66 141,483 +0.14(+0.37%)
Nov 02, 2021 38.67 39.59 37.04 37.52 64,186 -0.77(-2.01%)
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.