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 (%)
Aug 31, 2022 53.41 54.82 52.28 54.12 230,624 +1.02(+1.92%)
Aug 30, 2022 53.67 54.42 52.23 53.10 80,107 -1.11(-2.04%)
Aug 29, 2022 54.48 55.76 53.73 54.21 101,323 -0.17(-0.32%)
Aug 26, 2022 55.12 55.64 52.69 54.39 72,235 -0.45(-0.81%)
Aug 25, 2022 52.38 55.69 52.38 54.83 132,015 +2.99(+5.78%)
Aug 24, 2022 51.73 53.94 51.19 51.84 90,953 -0.61(-1.16%)
Aug 23, 2022 49.75 53.25 49.75 52.45 103,924 +2.07(+4.11%)
Aug 22, 2022 48.96 51.16 47.52 50.38 130,757 +1.19(+2.41%)
Aug 19, 2022 51.53 53.02 49.03 49.19 144,358 -2.99(-5.74%)
Aug 18, 2022 51.50 52.81 51.36 52.19 113,840 +0.88(+1.72%)
Aug 17, 2022 50.64 52.32 50.10 51.30 102,759 +0.65(+1.28%)
Aug 16, 2022 49.91 50.96 49.48 50.66 65,020 +1.27(+2.58%)
Aug 15, 2022 48.05 50.10 48.05 49.38 71,367 +0.73(+1.51%)
Aug 12, 2022 47.87 49.62 47.59 48.65 75,762 +0.59(+1.23%)
Aug 11, 2022 47.54 49.30 47.18 48.06 61,033 +0.99(+2.11%)
Aug 10, 2022 46.63 47.88 46.04 47.06 92,597 +0.58(+1.24%)
Aug 09, 2022 45.04 46.79 44.41 46.49 73,811 +2.08(+4.68%)
Aug 08, 2022 44.44 45.36 43.75 44.41 54,659 +0.53(+1.21%)
Aug 05, 2022 44.18 45.16 43.00 43.88 30,193 -0.30(-0.67%)
Aug 04, 2022 46.17 46.17 41.91 44.17 95,047 -3.05(-6.45%)
Aug 03, 2022 47.04 47.77 46.36 47.22 58,847 -0.71(-1.48%)
Aug 02, 2022 48.66 48.68 47.60 47.93 74,596 -0.26(-0.53%)
Aug 01, 2022 47.32 48.57 46.13 48.19 71,937 +0.91(+1.92%)
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%)
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.