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

Delek Logistics Partners LP (NY: DKL )

39.06 -0.53 (-1.34%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Apr 30, 2013 11.83 11.96 11.70 11.72 241,892 -0.04(-0.36%)
Apr 29, 2013 11.55 11.79 11.50 11.76 79,210 +0.39(+3.41%)
Apr 26, 2013 11.33 11.53 11.27 11.37 45,845 -0.03(-0.31%)
Apr 25, 2013 11.35 11.44 11.32 11.41 29,346 +0.07(+0.65%)
Apr 24, 2013 11.23 11.34 11.15 11.33 48,618 +0.02(+0.14%)
Apr 23, 2013 11.31 11.44 11.22 11.32 15,936 +0.01(+0.07%)
Apr 22, 2013 11.06 11.42 11.02 11.31 56,879 +0.28(+2.50%)
Apr 19, 2013 11.02 11.10 10.98 11.03 64,037 +0.00(+0.04%)
Apr 18, 2013 11.01 11.08 10.99 11.03 69,632 +0.01(+0.11%)
Apr 17, 2013 11.05 11.13 10.96 11.02 91,133 -0.04(-0.35%)
Apr 16, 2013 11.12 11.19 11.05 11.06 61,333 +0.00(+0.00%)
Apr 15, 2013 11.07 11.10 10.96 11.06 52,415 -0.08(-0.73%)
Apr 12, 2013 11.07 11.22 11.06 11.14 39,491 +0.03(+0.28%)
Apr 11, 2013 11.10 11.30 11.08 11.11 58,531 -0.08(-0.73%)
Apr 10, 2013 11.31 11.40 11.19 11.19 30,725 +0.00(+0.00%)
Apr 09, 2013 11.18 11.28 10.96 11.19 236,113 -0.06(-0.52%)
Apr 08, 2013 11.20 11.32 11.14 11.25 68,761 +0.07(+0.66%)
Apr 05, 2013 11.11 11.28 10.95 11.17 138,262 -0.04(-0.35%)
Apr 04, 2013 11.19 11.23 10.91 11.21 61,980 +0.02(+0.17%)
Apr 03, 2013 11.68 11.69 10.98 11.19 434,771 -0.55(-4.69%)
Apr 02, 2013 11.97 12.07 11.62 11.74 140,783 -0.29(-2.39%)
Apr 01, 2013 12.10 12.10 11.91 12.03 90,742 -0.07(-0.58%)
Mar 28, 2013 11.87 12.10 11.83 12.10 70,217 +0.13(+1.10%)
Mar 27, 2013 11.99 12.00 11.78 11.97 67,534 +0.01(+0.10%)
Mar 26, 2013 11.92 12.00 11.87 11.96 58,786 +0.06(+0.52%)
Mar 25, 2013 11.90 11.98 11.78 11.90 55,943 +0.06(+0.52%)
Mar 22, 2013 11.78 11.90 11.62 11.83 109,578 +0.04(+0.33%)
Mar 21, 2013 11.58 11.79 11.47 11.79 161,929 +0.20(+1.71%)
Mar 20, 2013 11.56 11.71 11.49 11.60 30,849 +0.06(+0.54%)
Mar 19, 2013 11.81 11.97 11.48 11.53 226,863 -0.11(-0.97%)
Mar 18, 2013 11.30 11.74 11.30 11.65 64,444 +0.24(+2.11%)
Mar 15, 2013 11.25 11.44 11.25 11.41 56,544 +0.19(+1.69%)
Mar 14, 2013 11.18 11.55 10.90 11.22 109,338 +0.05(+0.49%)
Mar 13, 2013 11.24 11.29 11.10 11.16 54,528 -0.16(-1.37%)
Mar 12, 2013 11.38 11.44 10.88 11.32 261,019 -0.06(-0.51%)
Mar 11, 2013 11.27 11.45 11.12 11.38 100,209 +0.08(+0.72%)
Mar 08, 2013 11.34 11.41 11.09 11.29 103,201 +0.06(+0.55%)
Mar 07, 2013 11.05 11.41 10.89 11.23 329,245 +0.07(+0.66%)
Mar 06, 2013 11.23 11.23 10.73 11.16 291,126 -0.09(-0.79%)
Mar 05, 2013 10.93 11.25 10.75 11.25 149,549 +0.43(+3.94%)
Mar 04, 2013 10.94 11.03 10.79 10.82 69,699 -0.08(-0.75%)
Mar 01, 2013 10.80 10.90 10.75 10.90 592,236 -0.03(-0.28%)
Feb 28, 2013 10.78 10.96 10.67 10.93 116,341 +0.14(+1.33%)
Feb 27, 2013 10.83 10.87 10.65 10.79 100,340 -0.03(-0.32%)
Feb 26, 2013 10.77 10.96 10.54 10.82 142,090 +0.09(+0.87%)
Feb 22, 2013 10.81 10.97 10.71 10.73 44,461 -0.05(-0.50%)
Feb 21, 2013 10.91 11.14 10.63 10.79 164,150 -0.22(-1.97%)
Feb 20, 2013 11.04 11.05 10.82 11.00 75,024 -0.03(-0.32%)
Feb 19, 2013 10.71 11.23 10.69 11.04 106,521 +0.42(+3.98%)
Feb 15, 2013 10.91 11.09 10.48 10.62 305,558 -0.36(-3.25%)
Feb 14, 2013 10.79 11.18 10.79 10.97 76,694 -0.06(-0.53%)
Feb 13, 2013 10.74 11.03 10.55 11.03 53,843 +0.24(+2.27%)
Feb 12, 2013 10.53 10.79 10.33 10.79 80,429 +0.39(+3.73%)
Feb 11, 2013 10.48 10.54 10.30 10.40 56,090 -0.03(-0.33%)
Feb 08, 2013 10.48 10.85 10.34 10.43 126,264 -0.05(-0.48%)
Feb 07, 2013 10.25 10.59 10.17 10.48 1,202,308 +0.18(+1.73%)
Feb 06, 2013 10.39 10.47 10.29 10.30 68,686 +0.19(+1.92%)
Feb 04, 2013 10.11 10.16 10.00 10.11 365,868 -0.02(-0.19%)
Feb 01, 2013 10.04 10.27 9.897 10.13 214,385 +0.09(+0.85%)
Jan 31, 2013 9.886 10.07 9.874 10.04 898,892 +0.16(+1.65%)
Jan 30, 2013 9.979 9.979 9.828 9.882 111,959 -0.12(-1.20%)
Jan 29, 2013 9.944 10.13 9.793 10.00 62,774 +0.03(+0.31%)
Jan 28, 2013 10.05 10.28 9.789 9.971 155,400 -0.04(-0.43%)
Jan 25, 2013 9.932 10.04 9.893 10.01 115,779 +0.12(+1.18%)
Jan 24, 2013 9.967 10.05 9.793 9.897 71,320 -0.09(-0.86%)
Jan 23, 2013 9.913 9.987 9.668 9.983 67,428 +0.23(+2.35%)
Jan 22, 2013 9.486 9.804 9.486 9.754 170,903 +0.25(+2.65%)
Jan 18, 2013 9.556 9.599 9.389 9.502 32,527 -0.06(-0.65%)
Jan 17, 2013 9.680 9.680 9.544 9.564 81,254 +0.05(+0.57%)
Jan 16, 2013 9.486 9.698 9.486 9.509 451,416 -0.05(-0.53%)
Jan 15, 2013 9.401 9.587 9.401 9.560 49,809 +0.06(+0.61%)
Jan 14, 2013 9.653 9.691 9.478 9.502 187,433 -0.14(-1.41%)
Jan 11, 2013 9.437 9.699 9.428 9.637 197,431 +0.19(+1.97%)
Jan 10, 2013 9.242 9.490 9.133 9.451 532,524 +0.30(+3.31%)
Jan 09, 2013 9.009 9.195 8.830 9.149 100,394 +0.10(+1.07%)
Jan 08, 2013 9.226 9.249 8.951 9.052 109,542 -0.18(-1.97%)
Jan 07, 2013 9.277 9.377 9.211 9.234 143,966 -0.04(-0.46%)
Jan 04, 2013 9.339 9.474 9.261 9.277 156,075 -0.03(-0.29%)
Jan 03, 2013 9.242 9.455 9.125 9.304 217,473 +0.05(+0.55%)
Jan 02, 2013 9.249 9.304 8.924 9.253 248,972 +0.33(+3.70%)
Dec 31, 2012 8.361 8.966 8.264 8.924 62,781 +0.16(+1.77%)
Dec 28, 2012 8.733 8.819 8.719 8.768 8,892 +0.03(+0.31%)
Dec 27, 2012 8.815 8.900 8.733 8.741 26,754 -0.05(-0.57%)
Dec 26, 2012 8.955 8.982 8.764 8.792 31,723 -0.14(-1.56%)
Dec 24, 2012 8.648 9.013 8.648 8.931 68,947 +0.30(+3.51%)
Dec 21, 2012 8.877 9.013 8.629 8.629 141,878 -0.25(-2.84%)
Dec 20, 2012 8.807 8.904 8.698 8.881 69,344 +0.15(+1.73%)
Dec 19, 2012 8.722 8.803 8.671 8.730 102,665 +0.06(+0.67%)
Dec 18, 2012 8.578 8.920 8.450 8.671 130,484 +0.14(+1.68%)
Dec 17, 2012 8.407 8.528 8.342 8.528 21,882 +0.07(+0.83%)
Dec 14, 2012 8.442 8.472 8.431 8.458 18,364 -0.00(-0.05%)
Dec 13, 2012 8.671 8.671 8.439 8.462 58,263 -0.24(-2.72%)
Dec 12, 2012 8.644 8.702 8.644 8.698 59,250 +0.02(+0.22%)
Dec 11, 2012 8.780 8.780 8.652 8.679 88,046 -0.11(-1.24%)
Dec 10, 2012 8.861 8.861 8.733 8.788 59,062 -0.04(-0.44%)
Dec 07, 2012 8.861 8.861 8.710 8.827 91,334 +0.01(+0.09%)
Dec 06, 2012 8.757 8.966 8.667 8.819 123,259 +0.05(+0.53%)
Dec 05, 2012 8.687 8.803 8.636 8.772 101,938 +0.01(+0.13%)
Dec 04, 2012 8.819 8.819 8.691 8.761 50,221 +0.05(+0.58%)
Nov 30, 2012 8.749 8.764 8.392 8.710 113,307 +0.02(+0.22%)
Nov 29, 2012 8.873 8.947 8.660 8.691 77,522 -0.19(-2.18%)
Nov 28, 2012 8.885 8.943 8.745 8.885 120,694 -0.04(-0.43%)
Nov 27, 2012 8.714 8.924 8.671 8.924 438,444 +0.33(+3.79%)
Nov 26, 2012 8.512 8.609 8.504 8.598 189,250 +0.11(+1.29%)
Nov 23, 2012 8.407 8.827 8.388 8.488 102,776 +0.17(+2.00%)
Nov 21, 2012 8.237 8.361 8.132 8.322 506,935 +0.06(+0.70%)
Nov 20, 2012 8.186 8.291 8.089 8.264 363,007 -0.06(-0.70%)
Nov 19, 2012 8.342 8.400 8.245 8.322 119,967 +0.08(+0.99%)
Nov 16, 2012 8.268 8.334 7.961 8.241 380,959 -0.05(-0.56%)
Nov 15, 2012 8.264 8.373 8.225 8.287 117,973 -0.07(-0.79%)
Nov 14, 2012 8.384 8.493 8.272 8.353 257,006 -0.07(-0.78%)
Nov 13, 2012 8.536 8.536 8.303 8.419 450,607 -0.14(-1.63%)
Nov 12, 2012 8.730 8.738 8.466 8.559 205,867 -0.17(-2.00%)
Nov 09, 2012 8.594 8.815 8.578 8.733 149,026 +0.10(+1.21%)
Nov 08, 2012 8.764 8.803 8.613 8.629 161,271 -0.17(-1.94%)
Nov 07, 2012 8.730 8.861 8.458 8.799 591,254 +0.07(+0.80%)
Nov 06, 2012 8.885 8.885 8.683 8.730 298,851 -0.08(-0.88%)
Nov 05, 2012 8.710 8.889 8.439 8.807 2,288,191 +0.14(+1.57%)
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.