Skip to main content

Delek Logistics Partners LP (NY: DKL )

43.86 +0.12 (+0.27%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 41.06 41.06 39.75 40.02 64,902 -0.81(-1.98%)
Apr 28, 2022 40.03 41.36 39.23 40.83 58,313 +1.16(+2.93%)
Apr 27, 2022 38.90 40.21 38.59 39.67 207,056 -0.59(-1.47%)
Apr 26, 2022 42.03 42.03 39.91 40.26 213,748 -1.58(-3.77%)
Apr 25, 2022 42.16 43.09 41.60 41.84 262,204 -0.89(-2.08%)
Apr 22, 2022 42.59 43.69 42.50 42.72 173,084 +0.08(+0.19%)
Apr 21, 2022 42.67 42.98 42.24 42.64 124,489 +0.76(+1.82%)
Apr 20, 2022 40.14 41.94 39.83 41.88 90,099 +2.02(+5.06%)
Apr 19, 2022 38.97 40.31 38.97 39.87 61,460 +1.00(+2.57%)
Apr 18, 2022 39.28 39.71 38.85 38.87 62,389 -0.42(-1.06%)
Apr 14, 2022 38.89 39.29 38.33 39.28 51,305 +0.21(+0.53%)
Apr 13, 2022 39.87 40.25 38.52 39.07 219,703 -0.49(-1.23%)
Apr 12, 2022 38.89 39.63 38.75 39.56 65,903 +0.94(+2.42%)
Apr 11, 2022 38.39 39.55 37.50 38.63 114,568 +0.58(+1.54%)
Apr 08, 2022 38.43 38.75 37.66 38.04 34,734 -0.48(-1.25%)
Apr 07, 2022 37.75 38.58 37.26 38.52 76,052 +0.77(+2.04%)
Apr 06, 2022 37.42 38.55 37.22 37.75 146,836 +0.25(+0.66%)
Apr 05, 2022 36.49 37.55 36.07 37.51 92,695 +1.05(+2.88%)
Apr 04, 2022 35.78 36.92 35.50 36.46 149,676 +0.92(+2.59%)
Apr 01, 2022 35.22 35.64 35.19 35.54 47,866 +0.32(+0.91%)
Mar 31, 2022 35.18 35.44 34.82 35.22 44,939 +0.45(+1.29%)
Mar 30, 2022 34.92 35.55 34.66 34.77 36,704 -0.15(-0.44%)
Mar 29, 2022 34.37 35.06 34.23 34.92 41,249 -0.01(-0.02%)
Mar 28, 2022 34.25 35.02 33.34 34.93 54,664 +0.59(+1.73%)
Mar 25, 2022 33.22 34.39 33.22 34.33 51,188 +1.14(+3.45%)
Mar 24, 2022 33.24 33.53 33.04 33.19 51,084 -0.06(-0.19%)
Mar 23, 2022 33.01 33.37 32.95 33.25 19,950 +0.39(+1.19%)
Mar 22, 2022 33.14 33.48 32.73 32.86 46,623 -0.41(-1.23%)
Mar 21, 2022 32.71 33.49 32.71 33.27 76,628 +0.67(+2.06%)
Mar 18, 2022 32.59 32.60 32.01 32.60 107,759 +0.16(+0.49%)
Mar 17, 2022 32.02 32.53 31.81 32.44 83,129 +0.79(+2.50%)
Mar 16, 2022 32.10 32.10 31.22 31.65 56,797 -0.22(-0.70%)
Mar 15, 2022 32.02 32.24 31.71 31.87 64,486 -0.28(-0.87%)
Mar 14, 2022 32.70 32.98 32.07 32.15 65,027 -0.96(-2.90%)
Mar 11, 2022 32.93 33.44 32.48 33.11 95,527 -0.01(-0.02%)
Mar 10, 2022 32.74 33.17 32.74 33.12 56,723 +0.66(+2.05%)
Mar 09, 2022 32.90 33.49 32.35 32.45 104,959 -0.29(-0.88%)
Mar 08, 2022 33.02 33.74 33.02 32.74 112,533 +0.04(+0.12%)
Mar 07, 2022 32.69 33.08 32.34 32.70 50,151 +0.14(+0.44%)
Mar 04, 2022 32.52 33.15 32.42 32.56 52,458 -0.34(-1.05%)
Mar 03, 2022 32.97 33.26 32.63 32.90 65,432 -0.29(-0.87%)
Mar 02, 2022 32.82 33.73 32.82 33.19 59,505 +0.41(+1.25%)
Mar 01, 2022 33.94 34.38 32.75 32.78 99,096 -1.16(-3.42%)
Feb 28, 2022 33.48 34.62 32.85 33.94 341,614 +0.90(+2.71%)
Feb 25, 2022 34.42 33.43 32.68 33.05 105,582 -0.48(-1.43%)
Feb 24, 2022 33.61 35.11 33.01 33.53 125,438 -0.46(-1.34%)
Feb 23, 2022 34.30 34.52 33.70 33.98 47,504 -0.25(-0.72%)
Feb 22, 2022 35.00 35.42 33.73 34.23 91,889 -0.98(-2.77%)
Feb 18, 2022 35.21 0 +0.10(+0.27%)
Feb 17, 2022 35.54 35.96 34.74 35.11 40,071 -0.57(-1.59%)
Feb 16, 2022 34.44 36.14 34.29 35.68 109,914 +1.18(+3.41%)
Feb 15, 2022 34.35 34.99 33.93 34.50 89,175 +0.22(+0.65%)
Feb 14, 2022 34.68 34.68 33.44 34.28 79,832 -0.28(-0.81%)
Feb 11, 2022 34.60 35.42 34.26 34.56 79,736 +0.00(+0.00%)
Feb 10, 2022 34.79 35.26 34.47 34.56 69,091 -0.58(-1.64%)
Feb 09, 2022 35.00 35.66 34.86 35.14 53,348 +0.06(+0.18%)
Feb 08, 2022 34.77 35.54 34.05 35.07 90,893 +0.62(+1.79%)
Feb 07, 2022 34.95 35.53 34.42 34.45 57,823 -0.33(-0.94%)
Feb 04, 2022 34.70 35.27 34.22 34.78 40,789 +0.01(+0.02%)
Feb 03, 2022 34.35 35.37 34.78 52,514 +0.06(+0.16%)
Feb 02, 2022 34.98 35.14 33.98 34.72 58,870 -0.56(-1.59%)
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.