Skip to main content

Delek Logistics Partners LP (NY: DKL )

40.99 +0.05 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 16.98 17.25 16.61 16.98 40,038 +0.32(+1.92%)
Jan 30, 2017 16.85 17.15 16.63 16.66 95,106 -0.27(-1.60%)
Jan 27, 2017 17.05 17.22 16.76 16.93 77,516 -0.07(-0.43%)
Jan 26, 2017 16.68 17.00 16.56 17.00 99,057 +0.37(+2.22%)
Jan 25, 2017 16.78 16.98 16.46 16.63 109,190 +0.02(+0.15%)
Jan 24, 2017 16.41 17.03 16.41 16.61 63,864 +0.07(+0.45%)
Jan 23, 2017 16.31 16.81 16.24 16.53 49,666 +0.22(+1.36%)
Jan 20, 2017 16.21 16.44 16.09 16.31 33,863 +0.10(+0.61%)
Jan 19, 2017 16.48 16.51 16.07 16.21 64,055 -0.22(-1.35%)
Jan 18, 2017 16.31 16.58 16.24 16.44 90,920 +0.17(+1.06%)
Jan 17, 2017 16.61 16.76 16.26 16.26 102,738 -0.25(-1.49%)
Jan 13, 2017 16.51 16.51 16.51 0 -0.20(-1.18%)
Jan 12, 2017 16.66 16.78 16.46 16.71 162,940 -0.02(-0.15%)
Jan 11, 2017 16.68 16.81 16.21 16.73 236,029 +0.05(+0.30%)
Jan 10, 2017 16.34 16.88 16.19 16.68 198,662 +0.49(+3.04%)
Jan 09, 2017 15.89 16.41 15.62 16.19 149,359 +0.30(+1.86%)
Jan 06, 2017 15.38 16.04 15.28 15.89 172,402 +0.57(+3.70%)
Jan 05, 2017 14.93 15.43 14.91 15.33 228,428 +0.54(+3.67%)
Jan 04, 2017 14.44 14.93 14.39 14.78 103,935 +0.42(+2.92%)
Jan 03, 2017 14.07 14.86 14.05 14.37 118,393 +0.30(+2.10%)
Dec 30, 2016 14.07 14.07 14.07 0 -0.02(-0.18%)
Dec 29, 2016 13.77 14.27 13.55 14.09 76,804 +0.30(+2.14%)
Dec 28, 2016 13.97 14.10 13.80 13.80 47,501 -0.27(-1.93%)
Dec 27, 2016 13.80 14.27 13.77 14.07 92,550 +0.22(+1.60%)
Dec 23, 2016 13.85 13.85 13.85 0 -0.12(-0.88%)
Dec 22, 2016 14.14 14.44 13.87 13.97 178,128 -0.32(-2.24%)
Dec 21, 2016 13.85 14.49 13.82 14.29 59,096 +0.39(+2.84%)
Dec 20, 2016 13.87 14.14 13.77 13.90 89,581 +0.02(+0.18%)
Dec 19, 2016 14.19 14.51 13.82 13.87 233,168 -0.32(-2.26%)
Dec 16, 2016 14.42 15.03 14.19 14.19 450,981 -0.30(-2.04%)
Dec 15, 2016 13.80 14.56 13.80 14.49 138,071 +0.59(+4.25%)
Dec 14, 2016 14.32 14.64 13.80 13.90 180,940 -0.62(-4.24%)
Dec 13, 2016 14.96 15.08 14.34 14.51 251,154 -0.49(-3.28%)
Dec 12, 2016 14.17 15.08 14.05 15.01 236,601 +1.01(+7.22%)
Dec 09, 2016 14.14 14.14 13.48 14.00 112,610 -0.05(-0.35%)
Dec 08, 2016 13.45 14.14 13.45 14.05 123,751 +0.67(+4.97%)
Dec 07, 2016 13.33 13.70 13.23 13.38 73,872 +0.10(+0.74%)
Dec 06, 2016 13.31 13.43 13.13 13.28 59,763 +0.00(+0.00%)
Dec 05, 2016 13.18 13.55 13.04 13.28 92,838 +0.10(+0.75%)
Dec 02, 2016 12.81 13.43 12.71 13.18 188,101 +0.39(+3.08%)
Dec 01, 2016 12.62 12.96 12.57 12.79 105,309 +0.20(+1.57%)
Nov 30, 2016 12.39 12.64 12.15 12.59 115,927 +0.42(+3.44%)
Nov 29, 2016 12.42 12.57 12.15 12.17 84,886 -0.30(-2.37%)
Nov 28, 2016 12.59 12.62 12.44 12.47 67,234 +0.00(+0.00%)
Nov 25, 2016 12.44 12.67 12.27 12.47 23,274 +0.05(+0.40%)
Nov 23, 2016 12.42 12.42 12.42 0 -0.22(-1.75%)
Nov 22, 2016 12.84 12.96 12.52 12.64 127,560 -0.17(-1.35%)
Nov 21, 2016 12.44 12.91 12.44 12.81 134,250 +0.49(+4.00%)
Nov 18, 2016 12.15 12.50 12.12 12.32 125,024 +0.00(+0.00%)
Nov 17, 2016 12.42 12.52 12.15 12.32 118,113 -0.07(-0.60%)
Nov 16, 2016 12.25 12.54 12.12 12.39 90,153 +0.17(+1.41%)
Nov 15, 2016 11.83 12.44 11.83 12.22 179,219 +0.47(+3.98%)
Nov 14, 2016 11.24 11.83 11.16 11.75 180,772 +0.62(+5.53%)
Nov 11, 2016 10.82 11.53 10.77 11.14 232,198 +0.27(+2.49%)
Nov 10, 2016 10.94 11.17 10.64 10.87 147,131 -0.12(-1.12%)
Nov 09, 2016 10.62 11.53 10.62 10.99 647,502 +0.30(+2.77%)
Nov 08, 2016 10.64 10.85 10.50 10.69 79,474 +0.07(+0.70%)
Nov 07, 2016 10.89 10.96 10.50 10.62 78,723 -0.22(-2.04%)
Nov 04, 2016 11.06 11.09 10.72 10.84 89,078 -0.20(-1.79%)
Nov 03, 2016 11.11 11.13 10.69 11.04 135,898 +0.05(+0.47%)
Nov 02, 2016 11.35 11.35 10.99 10.99 135,811 -0.38(-3.37%)
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.