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

Delek Logistics Partners LP (NY: DKL )

39.34 -0.25 (-0.63%)
Streaming Delayed Price Updated: 1:44 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 (%)
May 29, 2020 16.48 16.74 15.99 16.44 236,138 -0.46(-2.74%)
May 28, 2020 17.14 17.22 16.66 16.90 114,839 -0.19(-1.09%)
May 27, 2020 17.19 17.19 16.32 17.08 164,799 +0.27(+1.60%)
May 26, 2020 16.60 17.07 16.44 16.82 149,223 +0.49(+3.00%)
May 22, 2020 15.99 16.36 15.28 16.32 176,017 +0.49(+3.10%)
May 21, 2020 15.93 15.93 15.23 15.83 135,385 +0.23(+1.50%)
May 20, 2020 14.81 15.86 14.81 15.60 207,852 +0.79(+5.31%)
May 19, 2020 14.32 14.97 13.93 14.81 241,931 +0.66(+4.68%)
May 18, 2020 13.63 14.77 13.63 14.15 262,052 +0.53(+3.90%)
May 15, 2020 12.94 13.66 12.87 13.62 166,021 +0.55(+4.17%)
May 14, 2020 12.85 13.75 12.25 13.07 334,232 +0.15(+1.18%)
May 13, 2020 12.81 12.98 12.10 12.92 254,000 +0.12(+0.97%)
May 12, 2020 13.29 13.47 12.63 12.80 212,450 -0.24(-1.85%)
May 11, 2020 12.91 13.35 12.67 13.04 340,265 -0.32(-2.38%)
May 08, 2020 12.20 13.36 11.95 13.36 380,284 +1.36(+11.33%)
May 07, 2020 12.00 12.39 11.74 12.00 243,972 +0.00(+0.00%)
May 06, 2020 13.12 13.12 11.39 12.00 381,425 -0.03(-0.23%)
May 05, 2020 12.98 13.61 11.67 12.02 360,307 -0.70(-5.48%)
May 04, 2020 13.25 13.92 12.09 12.72 841,343 -0.66(-4.90%)
May 01, 2020 12.90 13.47 12.31 13.38 907,623 +0.44(+3.37%)
Apr 30, 2020 13.20 14.19 12.30 12.94 828,593 -0.02(-0.15%)
Apr 29, 2020 13.06 13.06 12.26 12.96 835,164 +0.61(+4.97%)
Apr 28, 2020 11.75 13.01 11.44 12.35 1,086,305 +1.21(+10.91%)
Apr 27, 2020 10.23 11.17 9.715 11.13 705,580 +1.17(+11.72%)
Apr 24, 2020 9.893 10.04 8.784 9.965 884,288 +0.27(+2.79%)
Apr 23, 2020 9.385 10.51 9.253 9.695 1,287,314 +0.47(+5.08%)
Apr 22, 2020 6.395 9.537 6.336 9.226 5,588,234 +3.41(+58.68%)
Apr 21, 2020 6.190 6.402 5.715 5.814 491,345 -0.26(-4.24%)
Apr 20, 2020 6.105 6.450 5.887 6.072 516,872 -0.07(-1.08%)
Apr 17, 2020 6.065 6.296 5.966 6.138 460,933 +0.14(+2.31%)
Apr 16, 2020 6.289 6.289 5.722 5.999 194,696 -0.25(-4.01%)
Apr 15, 2020 6.600 6.755 6.025 6.250 333,335 -0.36(-5.49%)
Apr 14, 2020 6.600 7.108 6.454 6.613 304,565 +0.23(+3.62%)
Apr 13, 2020 6.072 6.494 5.946 6.382 284,348 +0.32(+5.34%)
Apr 09, 2020 6.072 6.329 5.748 6.058 394,566 +0.02(+0.33%)
Apr 08, 2020 5.979 6.164 5.785 6.039 209,882 +0.06(+0.99%)
Apr 07, 2020 5.808 6.494 5.808 5.979 322,698 +0.22(+3.78%)
Apr 06, 2020 5.544 6.065 5.517 5.761 224,929 +0.25(+4.55%)
Apr 03, 2020 5.696 6.014 5.257 5.511 246,528 -0.20(-3.58%)
Apr 02, 2020 5.610 6.303 5.607 5.715 218,303 +0.23(+4.21%)
Apr 01, 2020 6.250 6.355 5.352 5.484 276,690 -0.52(-8.68%)
Mar 31, 2020 6.336 6.336 5.814 6.006 509,932 +0.01(+0.11%)
Mar 30, 2020 5.544 6.135 5.055 5.999 184,433 +0.11(+1.79%)
Mar 27, 2020 5.926 6.303 5.280 5.893 241,527 -0.44(-6.98%)
Mar 26, 2020 5.352 6.699 5.207 6.336 444,406 +1.06(+20.00%)
Mar 25, 2020 5.187 5.623 4.801 5.280 248,781 +0.40(+8.11%)
Mar 24, 2020 4.633 5.214 4.626 4.884 212,853 +0.34(+7.40%)
Mar 23, 2020 5.194 5.273 4.290 4.547 404,071 -0.84(-15.56%)
Mar 20, 2020 4.917 6.258 4.917 5.385 697,309 +0.57(+11.78%)
Mar 19, 2020 3.696 5.445 3.696 4.818 409,171 +1.12(+30.12%)
Mar 18, 2020 4.290 4.547 3.636 3.702 235,516 -0.94(-20.31%)
Mar 17, 2020 4.950 5.227 4.626 4.646 332,587 -0.15(-3.03%)
Mar 16, 2020 4.679 5.583 4.554 4.791 414,436 -0.90(-15.78%)
Mar 13, 2020 5.689 6.386 5.280 5.689 414,415 +0.35(+6.55%)
Mar 12, 2020 5.300 6.487 4.972 5.339 298,011 -1.93(-26.59%)
Mar 11, 2020 8.151 8.593 6.989 7.273 296,135 -1.03(-12.40%)
Mar 10, 2020 10.24 10.66 7.768 8.302 475,174 -1.60(-16.13%)
Mar 09, 2020 10.56 11.20 9.899 9.899 201,071 -2.73(-21.63%)
Mar 06, 2020 13.23 13.49 12.61 12.63 140,613 -0.94(-6.91%)
Mar 05, 2020 14.49 14.55 13.57 13.57 76,669 -1.33(-8.91%)
Mar 04, 2020 15.72 16.18 14.67 14.90 141,325 -0.68(-4.36%)
Mar 03, 2020 15.84 16.27 14.28 15.58 242,999 -0.39(-2.44%)
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.