Skip to main content

Delek Logistics Partners LP (NY: DKL )

49.68 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2023 49.81 50.75 49.45 49.68 57,072 -0.05(-0.10%)
Jan 27, 2023 50.92 51.19 49.43 49.73 26,228 -0.79(-1.56%)
Jan 26, 2023 49.90 50.63 48.85 50.52 28,074 +1.34(+2.72%)
Jan 25, 2023 50.05 50.05 48.68 49.18 13,497 -0.29(-0.59%)
Jan 24, 2023 48.95 50.63 48.64 49.47 35,004 +1.41(+2.93%)
Jan 23, 2023 46.49 48.16 46.20 48.06 26,057 +1.76(+3.80%)
Jan 20, 2023 47.21 47.64 46.08 46.30 18,549 -1.39(-2.91%)
Jan 19, 2023 46.78 47.71 46.15 47.69 9,250 +0.34(+0.72%)
Jan 18, 2023 49.06 49.06 47.10 47.35 11,631 -0.32(-0.67%)
Jan 17, 2023 47.53 47.67 46.80 47.67 9,791 +0.69(+1.47%)
Jan 13, 2023 47.06 47.77 46.93 46.98 20,200 -0.64(-1.34%)
Jan 12, 2023 49.00 49.00 47.06 47.62 32,424 -0.73(-1.51%)
Jan 11, 2023 47.52 49.13 47.52 48.35 8,586 +0.89(+1.88%)
Jan 10, 2023 47.77 48.75 47.46 47.46 30,166 -1.13(-2.33%)
Jan 09, 2023 48.67 49.13 47.15 48.59 63,746 -0.47(-0.96%)
Jan 06, 2023 47.82 49.13 46.65 49.06 56,933 +2.02(+4.29%)
Jan 05, 2023 46.57 47.39 45.04 47.04 23,381 +0.10(+0.21%)
Jan 04, 2023 45.73 47.23 45.73 46.94 38,781 +1.48(+3.26%)
Jan 03, 2023 45.84 47.17 44.63 45.46 41,452 +0.21(+0.46%)
Dec 30, 2022 47.13 47.13 45.25 45.25 56,878 -1.72(-3.66%)
Dec 29, 2022 47.06 47.69 46.55 46.97 49,498 +0.24(+0.51%)
Dec 28, 2022 47.32 47.32 46.36 46.73 32,376 -0.47(-1.00%)
Dec 27, 2022 47.05 47.70 46.28 47.20 58,196 +0.73(+1.57%)
Dec 23, 2022 45.42 46.49 45.15 46.47 38,468 +0.95(+2.09%)
Dec 22, 2022 46.71 46.80 45.01 45.52 66,846 -0.78(-1.68%)
Dec 21, 2022 45.00 46.50 44.10 46.30 65,089 +1.81(+4.07%)
Dec 20, 2022 43.75 44.99 43.34 44.49 58,994 +0.33(+0.75%)
Dec 19, 2022 45.24 45.57 44.12 44.16 108,490 -1.59(-3.48%)
Dec 16, 2022 43.60 45.75 42.89 45.75 247,867 +1.86(+4.24%)
Dec 15, 2022 43.90 44.27 42.60 43.89 86,275 +0.14(+0.32%)
Dec 14, 2022 44.88 44.91 43.11 43.75 75,466 -1.28(-2.84%)
Dec 13, 2022 46.52 46.55 44.12 45.03 177,156 -0.79(-1.72%)
Dec 12, 2022 44.56 46.10 44.35 45.82 62,685 +1.04(+2.32%)
Dec 09, 2022 44.94 45.74 44.50 44.78 47,975 -0.68(-1.50%)
Dec 08, 2022 46.21 46.81 44.86 45.46 59,277 -0.56(-1.22%)
Dec 07, 2022 46.80 47.26 45.46 46.02 70,946 -1.05(-2.23%)
Dec 06, 2022 48.73 49.44 46.39 47.07 78,535 -1.36(-2.81%)
Dec 05, 2022 50.11 50.58 47.25 48.43 80,481 -1.66(-3.31%)
Dec 02, 2022 49.76 50.84 49.20 50.09 67,576 -0.10(-0.20%)
Dec 01, 2022 51.20 51.42 49.75 50.19 83,880 -1.01(-1.97%)
Nov 30, 2022 51.67 51.67 50.26 51.20 158,397 -0.27(-0.52%)
Nov 29, 2022 52.26 52.91 51.12 51.47 59,766 -0.97(-1.85%)
Nov 28, 2022 52.51 53.60 52.38 52.44 51,062 +0.08(+0.15%)
Nov 25, 2022 53.74 54.27 52.36 52.36 26,147 -1.24(-2.31%)
Nov 23, 2022 54.90 55.85 53.58 53.60 61,194 -1.36(-2.47%)
Nov 22, 2022 53.93 55.76 53.47 54.96 53,667 +0.79(+1.46%)
Nov 21, 2022 54.81 54.81 53.05 54.17 41,708 -0.64(-1.17%)
Nov 18, 2022 55.00 56.03 53.20 54.81 35,551 -1.01(-1.81%)
Nov 17, 2022 54.83 56.12 54.31 55.82 35,855 -0.28(-0.50%)
Nov 16, 2022 54.85 56.24 54.33 56.10 33,940 +1.29(+2.35%)
Nov 15, 2022 55.24 55.77 54.76 54.81 38,761 -0.23(-0.42%)
Nov 14, 2022 56.01 57.20 55.04 55.04 35,993 -1.18(-2.10%)
Nov 11, 2022 56.44 57.16 55.43 56.22 59,794 +0.06(+0.11%)
Nov 10, 2022 54.50 56.54 53.86 56.16 103,258 +2.37(+4.41%)
Nov 09, 2022 54.08 54.48 52.84 53.79 83,867 -0.66(-1.21%)
Nov 08, 2022 55.32 55.75 53.72 54.45 118,550 -0.59(-1.07%)
Nov 07, 2022 55.99 56.60 53.68 55.04 107,815 +0.38(+0.70%)
Nov 04, 2022 55.08 55.96 53.32 54.66 80,036 -0.30(-0.55%)
Nov 03, 2022 52.86 55.43 52.62 54.96 77,486 +1.40(+2.61%)
Nov 02, 2022 55.02 55.47 53.53 53.56 125,004 -1.68(-3.04%)
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.