Delek Logistics Partners LP (NY: DKL )

44.03 +0.17 (+0.39%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 22.94 22.94 22.94 62,728 +0.15(+0.66%)
Dec 30, 2020 22.82 23.24 22.26 22.79 62,728 +0.10(+0.44%)
Dec 29, 2020 21.50 23.27 21.50 22.69 119,759 +1.14(+5.29%)
Dec 28, 2020 21.83 22.22 21.53 21.55 56,510 +0.04(+0.20%)
Dec 24, 2020 21.38 22.00 21.36 21.50 29,994 +0.14(+0.64%)
Dec 23, 2020 21.68 22.08 21.28 21.37 116,248 -0.40(-1.84%)
Dec 22, 2020 21.80 22.20 21.69 21.77 30,708 -0.27(-1.24%)
Dec 21, 2020 21.22 22.04 21.02 22.04 52,601 +0.59(+2.74%)
Dec 18, 2020 21.74 21.74 21.32 21.45 118,163 -0.01(-0.07%)
Dec 17, 2020 22.06 22.06 21.40 21.47 88,127 -0.16(-0.76%)
Dec 16, 2020 21.98 22.07 21.58 21.63 29,888 -0.51(-2.30%)
Dec 15, 2020 21.69 22.21 21.55 22.14 37,742 +0.64(+2.97%)
Dec 14, 2020 22.48 22.48 21.43 21.50 60,435 -0.51(-2.31%)
Dec 11, 2020 22.15 22.44 21.85 22.01 36,132 -0.32(-1.41%)
Dec 10, 2020 22.05 22.49 22.04 22.33 63,726 +0.22(+1.01%)
Dec 09, 2020 22.37 22.61 21.93 22.11 47,671 +0.14(+0.65%)
Dec 08, 2020 21.32 22.29 21.32 21.96 105,930 +0.64(+2.99%)
Dec 07, 2020 22.27 22.27 21.16 21.32 96,933 -0.76(-3.44%)
Dec 04, 2020 21.36 22.36 21.36 22.08 57,616 +0.72(+3.39%)
Dec 03, 2020 21.02 21.74 20.76 21.36 46,760 +0.46(+2.19%)
Dec 02, 2020 20.31 21.50 20.15 20.90 44,726 +0.54(+2.64%)
Dec 01, 2020 22.01 22.01 20.15 20.36 106,263 -1.34(-6.18%)
Nov 30, 2020 21.34 21.79 20.78 21.70 120,950 +0.41(+1.92%)
Nov 27, 2020 21.68 21.88 21.20 21.30 40,317 -0.69(-3.13%)
Nov 25, 2020 21.24 22.01 20.97 21.98 84,821 +0.74(+3.48%)
Nov 24, 2020 21.50 21.68 21.00 21.25 53,082 -0.01(-0.07%)
Nov 23, 2020 21.72 21.72 20.83 21.26 98,124 -0.44(-2.01%)
Nov 20, 2020 20.47 21.72 20.36 21.70 99,608 +1.14(+5.54%)
Nov 19, 2020 20.19 20.69 19.73 20.56 35,433 +0.65(+3.28%)
Nov 18, 2020 20.13 20.71 19.78 19.91 66,311 -0.18(-0.89%)
Nov 17, 2020 19.95 20.13 19.42 20.08 39,889 +0.22(+1.12%)
Nov 16, 2020 19.53 20.23 19.35 19.86 62,704 +0.71(+3.70%)
Nov 13, 2020 19.43 19.75 19.00 19.15 61,662 -0.08(-0.41%)
Nov 12, 2020 19.60 19.84 18.92 19.23 80,291 -0.24(-1.22%)
Nov 11, 2020 19.53 19.53 18.72 19.47 49,080 +0.00(+0.00%)
Nov 10, 2020 18.97 19.89 18.77 19.47 91,309 +0.83(+4.46%)
Nov 09, 2020 19.16 19.44 18.35 18.64 142,227 +0.49(+2.73%)
Nov 06, 2020 19.65 19.71 18.06 18.14 157,086 -1.67(-8.43%)
Nov 05, 2020 19.00 19.88 19.00 19.81 116,531 -0.33(-1.62%)
Nov 04, 2020 19.87 20.29 19.18 20.14 126,052 +0.81(+4.17%)
Nov 03, 2020 19.06 19.58 18.75 19.33 70,046 +0.47(+2.50%)
Nov 02, 2020 18.65 19.60 18.44 18.86 73,681 +0.44(+2.41%)
Oct 30, 2020 18.48 18.59 18.06 18.42 58,896 -0.06(-0.34%)
Oct 29, 2020 18.59 18.68 18.09 18.48 93,958 +0.03(+0.15%)
Oct 28, 2020 18.19 18.45 17.95 18.45 62,711 +0.00(+0.00%)
Oct 27, 2020 18.37 18.68 18.23 18.45 37,866 +0.08(+0.42%)
Oct 26, 2020 18.62 18.82 18.21 18.37 72,074 -0.58(-3.08%)
Oct 23, 2020 19.64 19.95 18.58 18.96 71,713 -0.50(-2.57%)
Oct 22, 2020 19.41 20.12 19.37 19.46 70,990 +0.15(+0.75%)
Oct 21, 2020 19.67 19.83 19.10 19.31 34,579 -0.31(-1.56%)
Oct 20, 2020 19.25 19.94 19.25 19.62 41,004 +0.40(+2.10%)
Oct 19, 2020 19.18 19.71 18.86 19.21 98,510 +0.28(+1.47%)
Oct 16, 2020 19.55 19.78 18.94 18.94 153,794 -0.47(-2.40%)
Oct 15, 2020 19.49 19.96 19.27 19.40 55,095 -0.09(-0.46%)
Oct 14, 2020 19.75 20.32 19.49 19.49 62,332 -0.15(-0.78%)
Oct 13, 2020 20.35 20.35 19.62 19.65 48,842 -0.88(-4.26%)
Oct 12, 2020 20.54 20.71 20.24 20.52 36,091 +0.33(+1.65%)
Oct 09, 2020 20.87 21.03 20.16 20.19 83,953 -0.47(-2.29%)
Oct 08, 2020 20.10 20.74 19.76 20.66 59,694 +0.89(+4.50%)
Oct 07, 2020 19.87 20.00 19.34 19.77 64,363 -0.11(-0.56%)
Oct 06, 2020 19.79 20.37 19.48 19.88 82,097 +0.16(+0.81%)
Oct 05, 2020 19.96 19.98 19.29 19.72 65,208 +0.20(+1.03%)
Oct 02, 2020 18.85 19.52 18.52 19.52 85,249 -0.13(-0.67%)
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.