Dynagas Lng Partners LP (NY: DLNG )

3.720 -0.050 (-1.33%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 9.298 9.377 9.159 9.371 47,614 +0.17(+1.87%)
Oct 29, 2015 9.212 9.351 9.192 9.199 35,322 +0.04(+0.43%)
Oct 28, 2015 9.450 9.787 9.020 9.159 314,073 -0.13(-1.42%)
Oct 27, 2015 9.741 9.741 9.272 9.291 43,646 -0.38(-3.96%)
Oct 26, 2015 9.258 9.741 9.225 9.675 43,339 +0.46(+4.95%)
Oct 23, 2015 9.258 9.381 9.028 9.219 53,196 -0.04(-0.43%)
Oct 22, 2015 9.721 9.873 9.258 9.258 95,737 -0.46(-4.70%)
Oct 21, 2015 9.880 9.880 9.609 9.715 183,071 -0.12(-1.21%)
Oct 20, 2015 9.820 9.920 9.715 9.834 98,914 +0.03(+0.34%)
Oct 19, 2015 9.807 9.873 9.695 9.801 42,815 -0.03(-0.27%)
Oct 16, 2015 9.192 9.847 9.192 9.827 225,609 +0.56(+6.07%)
Oct 15, 2015 9.417 9.569 9.172 9.265 88,663 -0.19(-2.03%)
Oct 14, 2015 9.523 9.523 9.298 9.457 53,008 -0.08(-0.83%)
Oct 13, 2015 9.602 9.680 9.437 9.536 32,346 -0.21(-2.17%)
Oct 12, 2015 9.827 9.827 9.589 9.748 85,122 +0.01(+0.14%)
Oct 09, 2015 9.787 9.853 9.523 9.734 51,079 +0.03(+0.34%)
Oct 08, 2015 9.596 9.920 9.496 9.701 97,615 +0.20(+2.09%)
Oct 07, 2015 9.238 9.589 9.238 9.503 103,350 +0.40(+4.36%)
Oct 06, 2015 9.318 9.589 8.895 9.106 118,713 -0.17(-1.78%)
Oct 05, 2015 9.080 9.549 9.080 9.272 126,107 +0.46(+5.26%)
Oct 02, 2015 9.080 9.225 8.742 8.809 104,789 -0.26(-2.92%)
Oct 01, 2015 8.994 9.212 8.994 9.073 67,396 +0.28(+3.16%)
Sep 30, 2015 8.742 8.934 8.511 8.795 53,802 +0.32(+3.83%)
Sep 29, 2015 8.789 8.835 8.438 8.471 85,701 -0.13(-1.46%)
Sep 28, 2015 8.928 9.569 8.537 8.597 217,071 -0.31(-3.49%)
Sep 25, 2015 9.027 9.086 8.835 8.908 68,410 +0.11(+1.28%)
Sep 24, 2015 9.060 9.060 8.650 8.795 86,040 -0.39(-4.25%)
Sep 23, 2015 9.311 9.450 8.875 9.186 125,506 -0.17(-1.77%)
Sep 22, 2015 9.496 9.562 9.291 9.351 86,819 -0.02(-0.21%)
Sep 21, 2015 9.285 9.457 9.093 9.371 115,091 +0.09(+1.00%)
Sep 18, 2015 9.053 9.543 8.934 9.278 55,863 +0.01(+0.07%)
Sep 17, 2015 9.113 9.450 9.027 9.272 57,602 +0.11(+1.23%)
Sep 16, 2015 8.399 9.582 8.399 9.159 95,712 +0.75(+8.88%)
Sep 15, 2015 8.220 8.928 8.141 8.412 148,206 +0.19(+2.25%)
Sep 14, 2015 8.557 8.656 8.134 8.227 118,209 -0.33(-3.86%)
Sep 11, 2015 8.703 8.789 8.498 8.557 69,526 -0.42(-4.64%)
Sep 10, 2015 9.265 9.298 8.729 8.974 134,394 -0.30(-3.28%)
Sep 09, 2015 9.767 9.767 9.278 9.278 49,740 -0.37(-3.84%)
Sep 08, 2015 9.615 9.893 9.596 9.648 48,553 +0.05(+0.48%)
Sep 04, 2015 9.662 9.602 9.602 9.602 30,545 +0.02(+0.21%)
Sep 03, 2015 9.754 9.946 9.470 9.582 93,347 +0.03(+0.28%)
Sep 02, 2015 9.986 9.986 9.311 9.556 232,080 -0.26(-2.63%)
Sep 01, 2015 9.391 9.920 9.357 9.814 160,344 +0.38(+4.07%)
Aug 31, 2015 9.748 10.04 9.357 9.430 69,855 -0.32(-3.26%)
Aug 28, 2015 9.470 9.787 9.391 9.748 116,108 +0.28(+2.93%)
Aug 27, 2015 9.007 9.791 9.007 9.470 386,161 +0.46(+5.06%)
Aug 26, 2015 8.266 9.020 8.266 9.014 122,645 +0.55(+6.48%)
Aug 25, 2015 9.721 9.721 8.427 8.465 91,066 +0.11(+1.35%)
Aug 24, 2015 7.612 8.875 7.294 8.352 147,290 -0.89(-9.59%)
Aug 21, 2015 9.655 9.655 9.113 9.238 142,348 -0.54(-5.54%)
Aug 20, 2015 9.721 10.02 9.610 9.781 66,993 +0.04(+0.41%)
Aug 19, 2015 10.04 10.04 9.272 9.741 215,921 -0.11(-1.07%)
Aug 18, 2015 9.417 9.860 9.272 9.847 113,189 +0.43(+4.56%)
Aug 17, 2015 9.272 9.457 8.961 9.417 117,249 +0.26(+2.89%)
Aug 14, 2015 9.119 9.470 9.093 9.152 58,528 -0.11(-1.14%)
Aug 13, 2015 9.159 9.318 8.756 9.258 129,715 +0.16(+1.74%)
Aug 12, 2015 8.974 9.146 8.736 9.100 119,719 +0.21(+2.30%)
Aug 11, 2015 8.551 8.974 8.458 8.895 106,567 +0.30(+3.46%)
Aug 10, 2015 8.683 8.895 8.332 8.597 104,862 +0.17(+2.04%)
Aug 07, 2015 7.956 8.652 7.956 8.425 239,964 +0.46(+5.73%)
Aug 06, 2015 8.207 8.207 7.638 7.969 370,268 -0.34(-4.06%)
Aug 05, 2015 9.014 9.100 8.167 8.306 347,486 -0.69(-7.65%)
Aug 04, 2015 9.225 9.245 8.828 8.994 241,213 -0.13(-1.43%)
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.