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 (%)
Jul 29, 2022 45.70 47.71 45.70 47.28 51,578 +1.76(+3.86%)
Jul 28, 2022 45.44 45.64 44.65 45.52 32,197 +0.36(+0.80%)
Jul 27, 2022 43.85 45.16 43.36 45.16 25,096 +1.67(+3.84%)
Jul 26, 2022 42.31 43.73 41.61 43.49 43,484 +1.86(+4.47%)
Jul 25, 2022 41.17 42.37 40.74 41.63 36,121 +1.16(+2.86%)
Jul 22, 2022 42.53 42.83 39.96 40.47 74,300 -2.15(-5.05%)
Jul 21, 2022 42.01 42.91 41.34 42.62 24,175 -0.27(-0.62%)
Jul 20, 2022 42.84 43.11 41.85 42.89 22,051 +0.39(+0.93%)
Jul 19, 2022 42.23 42.97 41.65 42.49 25,622 +0.27(+0.63%)
Jul 18, 2022 42.43 43.00 41.23 42.23 56,491 -0.12(-0.28%)
Jul 15, 2022 42.12 43.07 41.31 42.35 61,118 +0.77(+1.86%)
Jul 14, 2022 40.34 41.76 39.66 41.58 21,908 +0.91(+2.23%)
Jul 13, 2022 40.49 41.59 40.25 40.67 33,673 -0.01(-0.02%)
Jul 12, 2022 41.62 42.14 40.09 40.68 51,707 -1.52(-3.60%)
Jul 11, 2022 41.97 42.77 41.23 42.19 26,491 +0.07(+0.16%)
Jul 08, 2022 41.10 42.46 41.10 42.13 39,088 +0.51(+1.22%)
Jul 07, 2022 41.10 42.25 40.62 41.62 83,797 +1.12(+2.77%)
Jul 06, 2022 41.20 42.79 39.50 40.50 54,222 -1.23(-2.96%)
Jul 05, 2022 42.37 42.43 40.87 41.73 28,886 -1.34(-3.11%)
Jul 01, 2022 41.80 43.07 41.02 43.07 26,340 +1.31(+3.14%)
Jun 30, 2022 42.01 42.85 41.16 41.76 39,185 -0.88(-2.07%)
Jun 29, 2022 43.18 43.58 42.01 42.64 38,939 -0.85(-1.95%)
Jun 28, 2022 42.67 43.60 42.44 43.49 27,225 +0.82(+1.93%)
Jun 27, 2022 42.20 43.26 40.60 42.67 64,532 +0.46(+1.10%)
Jun 24, 2022 40.72 42.82 40.26 42.20 42,293 +2.13(+5.31%)
Jun 23, 2022 39.35 40.70 38.83 40.08 69,580 +0.57(+1.45%)
Jun 22, 2022 38.94 40.14 38.63 39.50 46,889 -0.61(-1.52%)
Jun 21, 2022 38.06 40.14 37.67 40.11 44,189 +2.81(+7.54%)
Jun 17, 2022 38.43 38.94 36.99 37.30 101,724 -1.46(-3.76%)
Jun 16, 2022 41.37 41.37 38.16 38.76 137,700 -2.65(-6.40%)
Jun 15, 2022 42.47 42.65 41.16 41.41 54,143 -1.46(-3.40%)
Jun 14, 2022 43.37 44.13 41.97 42.86 46,403 -0.51(-1.17%)
Jun 13, 2022 43.84 44.59 43.27 43.37 63,439 -2.57(-5.60%)
Jun 10, 2022 46.16 46.16 44.75 45.94 74,664 -0.37(-0.80%)
Jun 09, 2022 45.80 46.82 45.51 46.31 49,352 +0.29(+0.63%)
Jun 08, 2022 47.54 47.54 45.73 46.02 53,943 -1.42(-3.00%)
Jun 07, 2022 47.23 48.28 46.94 47.44 76,488 +0.22(+0.47%)
Jun 06, 2022 46.76 47.36 45.92 47.22 30,175 +1.16(+2.51%)
Jun 03, 2022 47.63 47.78 45.87 46.06 54,610 -1.30(-2.75%)
Jun 02, 2022 45.88 47.92 45.44 47.36 43,388 +1.93(+4.25%)
Jun 01, 2022 45.98 46.89 44.85 45.44 101,793 -0.54(-1.17%)
May 31, 2022 48.75 49.09 45.45 45.98 335,222 -2.70(-5.55%)
May 27, 2022 48.52 49.06 48.32 48.68 78,466 +0.66(+1.37%)
May 26, 2022 49.74 50.20 47.95 48.02 66,859 -1.42(-2.88%)
May 25, 2022 47.16 49.84 46.90 49.44 80,290 +1.84(+3.87%)
May 24, 2022 46.16 47.79 45.44 47.60 69,343 +1.35(+2.93%)
May 23, 2022 46.04 46.64 45.65 46.24 74,055 +0.85(+1.87%)
May 20, 2022 45.19 45.95 44.84 45.39 44,472 +0.06(+0.13%)
May 19, 2022 44.21 45.99 44.02 45.33 79,947 +0.79(+1.77%)
May 18, 2022 44.75 44.75 43.49 44.54 63,891 +0.20(+0.44%)
May 17, 2022 43.61 44.47 43.04 44.35 56,177 +1.19(+2.76%)
May 16, 2022 43.38 43.73 42.84 43.15 27,815 -0.09(-0.20%)
May 13, 2022 41.77 43.60 41.77 43.24 64,738 +1.73(+4.17%)
May 12, 2022 41.03 42.13 40.50 41.51 49,109 +0.77(+1.89%)
May 11, 2022 40.99 42.15 40.49 40.74 51,019 -0.39(-0.94%)
May 10, 2022 40.96 42.07 40.35 41.12 34,554 +0.17(+0.42%)
May 09, 2022 42.54 42.61 40.54 40.95 79,115 -2.02(-4.71%)
May 06, 2022 42.96 43.34 41.98 42.97 45,191 -0.17(-0.40%)
May 05, 2022 42.91 43.48 42.44 43.15 62,540 -0.12(-0.28%)
May 04, 2022 43.91 44.16 42.14 43.27 53,581 -0.56(-1.27%)
May 03, 2022 43.18 44.75 42.91 43.82 77,290 +0.89(+2.08%)
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.