Dynagas Lng Partners LP (NY: DLNG )

2.910 USD -0.010 (-0.34%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 2.870 2.960 2.810 2.910 58,550 -0.01(-0.34%)
Jan 20, 2022 2.900 3.000 2.890 2.920 31,728 +0.05(+1.74%)
Jan 19, 2022 3.020 3.035 2.810 2.870 30,805 -0.12(-4.01%)
Jan 18, 2022 3.020 3.020 2.960 2.990 17,207 -0.05(-1.49%)
Jan 14, 2022 3.035 0 -0.02(-0.81%)
Jan 13, 2022 3.050 3.100 3.030 3.060 13,790 +0.04(+1.32%)
Jan 12, 2022 3.010 3.100 3.000 3.020 11,557 -0.02(-0.66%)
Jan 11, 2022 3.050 3.100 3.020 3.040 16,189 +0.02(+0.66%)
Jan 10, 2022 3.050 3.050 2.980 3.020 24,077 +0.02(+0.67%)
Jan 07, 2022 2.950 3.050 2.917 3.000 41,308 +0.07(+2.39%)
Jan 06, 2022 2.900 3.000 2.800 2.930 22,304 +0.06(+2.09%)
Jan 05, 2022 2.900 2.970 2.830 2.870 26,432 -0.02(-0.69%)
Jan 04, 2022 2.910 2.910 2.870 2.890 10,178 +0.02(+0.70%)
Jan 03, 2022 2.830 2.950 2.830 2.870 37,583 -0.02(-0.69%)
Dec 31, 2021 2.780 2.928 2.770 2.890 39,440 +0.08(+2.85%)
Dec 30, 2021 2.840 2.917 2.780 2.810 96,452 -0.03(-1.06%)
Dec 29, 2021 2.870 2.950 2.820 2.840 39,035 -0.03(-1.02%)
Dec 28, 2021 2.820 2.900 2.810 2.869 53,359 +0.03(+1.03%)
Dec 27, 2021 2.850 2.910 2.820 2.840 13,405 -0.04(-1.39%)
Dec 23, 2021 2.920 2.930 2.860 2.880 22,329 -0.02(-0.69%)
Dec 22, 2021 2.900 2.953 2.820 2.900 26,968 +0.00(+0.00%)
Dec 21, 2021 2.980 2.998 2.900 2.900 24,421 +0.04(+1.40%)
Dec 20, 2021 2.980 2.980 2.810 2.860 37,227 -0.11(-3.70%)
Dec 17, 2021 2.840 2.980 2.818 2.970 26,219 +0.04(+1.37%)
Dec 16, 2021 2.860 3.014 2.860 2.930 29,133 -0.03(-1.01%)
Dec 15, 2021 2.910 3.010 2.910 2.960 7,609 -0.01(-0.34%)
Dec 14, 2021 2.970 3.040 2.910 2.970 31,920 -0.03(-1.00%)
Dec 13, 2021 3.040 3.100 2.970 3.000 62,273 +0.00(+0.00%)
Dec 10, 2021 3.000 3.017 3.000 3.000 28,276 -0.01(-0.33%)
Dec 09, 2021 3.000 3.090 3.000 3.010 38,022 -0.02(-0.66%)
Dec 08, 2021 3.040 3.040 3.010 3.030 17,390 +0.02(+0.66%)
Dec 07, 2021 3.020 3.048 3.010 3.010 21,374 -0.02(-0.66%)
Dec 06, 2021 3.040 3.100 3.030 3.030 16,616 -0.05(-1.62%)
Dec 03, 2021 3.070 3.106 3.042 3.080 14,683 -0.09(-2.84%)
Dec 02, 2021 3.050 3.200 3.010 3.170 32,934 +0.09(+2.92%)
Dec 01, 2021 3.100 3.100 3.000 3.080 23,396 +0.07(+2.33%)
Nov 30, 2021 3.080 3.080 2.980 3.010 55,175 -0.05(-1.63%)
Nov 29, 2021 3.080 3.100 2.990 3.060 63,997 -0.04(-1.29%)
Nov 26, 2021 3.100 3.100 3.050 3.100 22,684 +0.01(+0.32%)
Nov 24, 2021 3.100 3.100 3.050 3.090 20,892 +0.00(+0.00%)
Nov 23, 2021 3.130 3.150 3.060 3.090 31,551 +0.01(+0.32%)
Nov 22, 2021 3.350 3.390 3.070 3.080 76,770 -0.23(-6.95%)
Nov 19, 2021 3.480 3.500 3.290 3.310 50,777 -0.12(-3.50%)
Nov 18, 2021 3.450 3.440 3.353 3.430 56,509 -0.01(-0.29%)
Nov 17, 2021 3.400 3.450 3.310 3.440 50,563 +0.05(+1.47%)
Nov 16, 2021 3.240 3.400 3.190 3.390 84,934 +0.15(+4.63%)
Nov 15, 2021 3.130 3.260 3.130 3.240 24,072 -0.01(-0.31%)
Nov 12, 2021 3.190 3.250 3.120 3.250 19,489 +0.07(+2.20%)
Nov 11, 2021 3.110 3.197 3.110 3.180 18,358 +0.02(+0.63%)
Nov 10, 2021 3.200 3.160 22,666 -0.03(-0.94%)
Nov 09, 2021 3.170 3.190 3.100 3.190 32,400 +0.04(+1.27%)
Nov 08, 2021 3.050 3.220 3.040 3.150 38,825 +0.04(+1.29%)
Nov 05, 2021 3.120 3.200 3.030 3.110 24,085 -0.04(-1.27%)
Nov 04, 2021 3.220 3.220 3.103 3.150 18,459 -0.06(-1.87%)
Nov 03, 2021 3.200 3.250 3.131 3.210 25,199 +0.05(+1.58%)
Nov 02, 2021 3.130 3.160 3.020 3.160 39,832 +0.07(+2.27%)
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.