Skip to main content

Delek Logistics Partners LP (NY: DKL )

44.03 +0.17 (+0.39%)
Official Closing Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 43.71 43.71 42.51 43.31 187,259 -0.23(-0.52%)
Nov 29, 2022 44.21 44.76 43.24 43.54 70,656 -0.82(-1.85%)
Nov 28, 2022 44.42 45.34 44.31 44.36 60,366 +0.07(+0.15%)
Nov 25, 2022 45.46 45.91 44.29 44.29 30,911 -1.05(-2.31%)
Nov 23, 2022 46.44 47.24 45.32 45.34 72,344 -1.15(-2.47%)
Nov 22, 2022 45.62 47.16 45.22 46.49 63,445 +0.67(+1.46%)
Nov 21, 2022 46.36 46.36 44.87 45.82 49,307 -0.54(-1.17%)
Nov 18, 2022 46.52 47.39 45.00 46.36 42,028 -0.85(-1.81%)
Nov 17, 2022 46.38 47.47 45.94 47.22 42,388 -0.24(-0.50%)
Nov 16, 2022 46.40 47.57 45.96 47.45 40,124 +1.09(+2.35%)
Nov 15, 2022 46.73 47.17 46.32 46.36 45,823 -0.19(-0.42%)
Nov 14, 2022 47.38 48.38 46.56 46.56 42,551 -1.00(-2.10%)
Nov 11, 2022 47.74 48.35 46.89 47.55 70,689 +0.05(+0.11%)
Nov 10, 2022 46.10 47.83 45.56 47.50 122,073 +2.00(+4.41%)
Nov 09, 2022 45.74 46.09 44.70 45.50 99,148 -0.56(-1.21%)
Nov 08, 2022 46.79 47.16 45.44 46.06 140,151 -0.50(-1.07%)
Nov 07, 2022 47.36 47.87 45.40 46.56 127,460 +0.32(+0.70%)
Nov 04, 2022 46.59 47.33 45.10 46.24 94,619 -0.25(-0.55%)
Nov 03, 2022 44.71 46.89 44.51 46.49 91,605 +1.18(+2.61%)
Nov 02, 2022 46.54 46.92 45.28 45.30 147,782 -1.42(-3.04%)
Nov 01, 2022 45.76 46.95 45.54 46.73 212,733 +1.19(+2.61%)
Oct 31, 2022 44.92 46.32 44.86 45.54 94,481 +0.28(+0.62%)
Oct 28, 2022 44.76 45.35 43.89 45.25 80,535 +0.71(+1.58%)
Oct 27, 2022 44.96 45.81 44.41 44.55 73,357 -0.13(-0.30%)
Oct 26, 2022 44.54 45.87 44.37 44.68 80,092 -0.12(-0.26%)
Oct 25, 2022 42.85 44.93 42.85 44.80 122,229 +1.64(+3.81%)
Oct 24, 2022 44.63 44.74 42.85 43.15 87,290 -0.77(-1.76%)
Oct 21, 2022 44.11 44.76 43.10 43.93 108,166 +0.24(+0.55%)
Oct 20, 2022 46.49 46.67 43.59 43.69 168,797 -2.05(-4.49%)
Oct 19, 2022 46.09 46.80 45.35 45.74 65,904 -1.00(-2.13%)
Oct 18, 2022 43.45 46.73 43.45 46.73 255,363 +3.47(+8.02%)
Oct 17, 2022 42.81 43.74 42.81 43.26 30,116 +0.32(+0.73%)
Oct 14, 2022 43.28 43.29 42.38 42.95 19,319 -0.39(-0.90%)
Oct 13, 2022 41.77 44.16 40.94 43.34 39,845 +0.84(+1.97%)
Oct 12, 2022 42.47 42.96 42.12 42.50 64,161 -0.50(-1.16%)
Oct 11, 2022 42.44 44.48 42.41 43.00 59,152 +0.05(+0.12%)
Oct 10, 2022 44.49 44.49 42.53 42.95 43,035 -0.94(-2.14%)
Oct 07, 2022 43.02 44.64 42.79 43.88 59,580 +0.90(+2.09%)
Oct 06, 2022 42.69 43.74 42.69 42.99 52,320 -0.14(-0.33%)
Oct 05, 2022 43.52 43.94 42.27 43.13 56,876 -0.08(-0.19%)
Oct 04, 2022 43.70 44.96 43.00 43.21 88,846 -0.36(-0.82%)
Oct 03, 2022 43.41 44.40 42.34 43.57 62,394 +1.26(+2.98%)
Sep 30, 2022 42.76 43.69 42.31 42.31 141,318 -0.47(-1.11%)
Sep 29, 2022 42.37 43.00 41.39 42.78 76,660 -0.09(-0.21%)
Sep 28, 2022 40.92 43.41 40.92 42.87 65,121 +2.00(+4.90%)
Sep 27, 2022 41.15 42.05 40.70 40.87 119,657 +0.19(+0.47%)
Sep 26, 2022 42.01 42.46 40.55 40.68 74,771 -0.95(-2.27%)
Sep 23, 2022 42.55 42.55 41.06 41.63 154,129 -1.92(-4.41%)
Sep 22, 2022 44.56 44.61 43.43 43.54 61,535 -1.03(-2.31%)
Sep 21, 2022 45.11 45.68 44.27 44.57 56,750 -0.47(-1.03%)
Sep 20, 2022 45.35 45.38 44.56 45.04 51,029 -0.76(-1.65%)
Sep 19, 2022 45.67 45.90 44.43 45.79 224,603 -0.72(-1.55%)
Sep 16, 2022 47.78 49.34 45.99 46.52 2,668,229 -2.29(-4.70%)
Sep 15, 2022 50.38 50.45 48.47 48.81 241,587 -1.59(-3.16%)
Sep 14, 2022 49.18 50.77 49.18 50.40 278,384 +0.91(+1.83%)
Sep 13, 2022 49.83 50.46 48.93 49.50 182,626 -0.98(-1.94%)
Sep 12, 2022 50.67 50.81 49.50 50.48 278,751 -0.14(-0.28%)
Sep 09, 2022 51.23 51.77 50.21 50.62 398,061 +0.07(+0.13%)
Sep 08, 2022 50.93 51.09 49.83 50.55 168,664 -0.22(-0.43%)
Sep 07, 2022 50.25 51.48 50.01 50.77 66,846 +0.38(+0.76%)
Sep 06, 2022 52.21 53.24 50.02 50.39 95,647 -0.92(-1.80%)
Sep 02, 2022 51.94 53.54 50.66 51.31 129,865 +0.14(+0.28%)
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.