FinancialContent is the trusted provider of stock market information to the media industry.
Delek US Holdings (NY: DK)
16.39 USD  +0.97 (+6.29%)
Official Closing Price  /  Updated: 7:03 PM EDT, Aug 14, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 14, 2020 15.47 16.40 15.31 16.39 2,144,166 +0.97(+6.29%)
Aug 13, 2020 16.09 16.14 15.38 15.42 1,240,917 -0.88(-5.40%)
Aug 12, 2020 15.60 16.65 15.32 16.30 1,985,982 +1.05(+6.89%)
Aug 11, 2020 15.34 16.14 15.15 15.25 1,846,993 +0.32(+2.14%)
Aug 10, 2020 15.00 15.35 14.52 14.93 1,484,500 -0.07(-0.47%)
Aug 07, 2020 14.23 15.02 13.79 15.00 1,706,300 +0.68(+4.75%)
Aug 06, 2020 15.09 15.69 14.12 14.32 2,998,835 -1.04(-6.77%)
Aug 05, 2020 18.09 18.13 15.10 15.36 3,713,176 -2.29(-12.97%)
Aug 04, 2020 17.59 17.92 17.14 17.65 1,345,332 -0.15(-0.84%)
Aug 03, 2020 17.69 18.25 17.35 17.80 1,012,328 +0.32(+1.83%)
Jul 31, 2020 17.25 17.75 16.90 17.48 767,200 -0.05(-0.29%)
Jul 30, 2020 17.57 17.82 16.67 17.53 1,136,831 -0.60(-3.31%)
Jul 29, 2020 17.45 18.18 17.41 18.13 761,250 +0.62(+3.54%)
Jul 28, 2020 17.31 17.92 17.31 17.51 983,483 +0.00(+0.00%)
Jul 27, 2020 17.76 17.88 17.31 17.51 630,452 -0.51(-2.83%)
Jul 24, 2020 18.08 18.59 17.99 18.02 605,000 -0.36(-1.96%)
Jul 23, 2020 18.15 18.76 18.10 18.38 876,203 -0.03(-0.16%)
Jul 22, 2020 18.10 18.82 17.89 18.41 1,181,734 -0.20(-1.07%)
Jul 21, 2020 17.74 18.99 17.74 18.61 996,721 +1.06(+6.04%)
Jul 20, 2020 17.62 18.21 17.53 17.55 1,068,068 -0.21(-1.18%)
Jul 17, 2020 18.01 18.60 16.99 17.76 1,652,400 -0.25(-1.39%)
Jul 16, 2020 17.73 18.30 17.45 18.01 790,592 -0.21(-1.15%)
Jul 15, 2020 17.87 18.30 17.42 18.22 975,248 +0.97(+5.62%)
Jul 14, 2020 16.76 17.29 16.53 17.25 1,062,379 +0.28(+1.65%)
Jul 13, 2020 17.61 17.61 16.71 16.97 866,825 -0.41(-2.36%)
Jul 10, 2020 15.83 17.40 15.83 17.38 1,113,900 +1.38(+8.62%)
Jul 09, 2020 16.60 16.74 15.98 16.00 1,011,348 -0.45(-2.74%)
Jul 08, 2020 16.26 16.72 15.55 16.45 1,130,193 +0.17(+1.04%)
Jul 07, 2020 16.68 16.74 16.21 16.28 1,034,027 -0.74(-4.35%)
Jul 06, 2020 17.26 17.32 16.59 17.02 883,705 +0.14(+0.83%)
Jul 02, 2020 17.65 17.76 16.63 16.88 976,100 -0.25(-1.46%)
Jul 01, 2020 17.52 18.19 17.01 17.13 1,750,532 -0.28(-1.61%)
Jun 30, 2020 16.48 17.55 16.20 17.41 852,397 +0.68(+4.06%)
Jun 29, 2020 16.83 17.23 16.44 16.73 950,115 +0.22(+1.33%)
Jun 26, 2020 17.04 17.04 15.91 16.51 2,831,600 -0.67(-3.90%)
Jun 25, 2020 17.01 17.70 16.73 17.18 1,419,976 -0.18(-1.04%)
Jun 24, 2020 18.27 18.50 17.03 17.36 1,131,035 -1.30(-6.97%)
Jun 23, 2020 19.06 19.06 18.43 18.66 1,395,184 -0.05(-0.27%)
Jun 22, 2020 18.83 19.35 17.93 18.71 1,294,321 -0.29(-1.53%)
Jun 19, 2020 19.75 20.14 18.94 19.00 2,872,500 -0.38(-1.96%)
Jun 18, 2020 17.85 19.70 17.71 19.38 1,616,308 +1.20(+6.60%)
Jun 17, 2020 19.39 19.39 18.12 18.18 1,564,505 -1.21(-6.24%)
Jun 16, 2020 19.64 20.42 19.08 19.39 1,187,130 +0.71(+3.80%)
Jun 15, 2020 17.19 18.89 16.88 18.68 1,211,945 +0.59(+3.26%)
Jun 12, 2020 18.74 18.99 17.38 18.09 1,122,900 +0.45(+2.55%)
Jun 11, 2020 18.35 18.84 17.57 17.64 1,696,601 -2.37(-11.84%)
Jun 10, 2020 20.25 21.34 19.45 20.01 1,875,093 -0.55(-2.68%)
Jun 09, 2020 22.43 22.50 20.15 20.56 2,962,647 -3.21(-13.50%)
Jun 08, 2020 24.38 25.27 23.25 23.77 2,344,381 +0.42(+1.80%)
Jun 05, 2020 21.25 23.47 21.25 23.35 3,088,700 +3.19(+15.82%)
Jun 04, 2020 20.00 20.21 19.49 20.16 1,591,928 +0.02(+0.10%)
Jun 03, 2020 20.38 20.48 19.39 20.14 1,443,439 +0.20(+1.00%)
Jun 02, 2020 19.94 20.39 19.67 19.94 1,399,062 +0.30(+1.53%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.