Delek Logistics Partners LP (NY: DKL )

41.81 USD +0.77 (+1.88%)
Official Closing Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 14, 2022 40.82 42.79 40.81 41.81 68,691 +0.77(+1.88%)
Jan 13, 2022 42.44 43.48 40.94 41.04 180,991 -1.46(-3.44%)
Jan 12, 2022 42.92 43.76 42.45 42.50 43,280 -0.74(-1.71%)
Jan 11, 2022 43.20 43.82 43.20 43.24 31,562 +0.70(+1.65%)
Jan 10, 2022 42.37 42.83 41.70 42.54 28,812 +0.00(+0.00%)
Jan 07, 2022 42.73 43.09 42.09 42.54 26,087 +0.11(+0.26%)
Jan 06, 2022 42.50 43.24 41.95 42.43 33,771 -0.22(-0.52%)
Jan 05, 2022 43.21 43.54 42.05 42.65 27,852 -0.38(-0.88%)
Jan 04, 2022 43.54 44.23 43.01 43.03 49,077 -0.62(-1.42%)
Jan 03, 2022 43.14 44.24 42.22 43.65 31,540 +0.92(+2.15%)
Dec 31, 2021 42.45 43.10 42.14 42.73 45,089 +0.25(+0.59%)
Dec 30, 2021 42.40 43.55 40.72 42.48 66,433 -0.08(-0.19%)
Dec 29, 2021 41.64 42.58 40.50 42.56 71,941 +0.76(+1.82%)
Dec 28, 2021 43.39 43.65 41.34 41.80 93,239 -1.05(-2.45%)
Dec 27, 2021 42.99 43.80 42.01 42.85 35,745 -0.46(-1.06%)
Dec 23, 2021 43.98 44.76 42.91 43.31 28,463 -0.89(-2.01%)
Dec 22, 2021 43.93 44.55 43.25 44.20 23,997 +0.33(+0.75%)
Dec 21, 2021 44.19 44.89 42.77 43.87 28,053 +0.51(+1.18%)
Dec 20, 2021 43.51 43.65 42.25 43.36 61,774 -0.04(-0.09%)
Dec 17, 2021 44.05 45.33 43.40 43.40 36,350 -1.13(-2.54%)
Dec 16, 2021 44.26 45.00 43.61 44.53 13,905 +0.74(+1.69%)
Dec 15, 2021 43.63 44.76 43.40 43.79 13,077 +0.12(+0.27%)
Dec 14, 2021 43.05 44.67 42.81 43.67 22,914 +0.09(+0.21%)
Dec 13, 2021 43.74 43.74 42.90 43.58 12,900 -0.17(-0.39%)
Dec 10, 2021 43.62 44.57 43.46 43.75 17,902 +0.29(+0.67%)
Dec 09, 2021 43.97 44.60 43.00 43.46 28,588 -0.48(-1.09%)
Dec 08, 2021 43.20 44.25 43.20 43.94 17,095 +0.18(+0.41%)
Dec 07, 2021 43.45 44.40 42.89 43.76 21,141 +1.08(+2.53%)
Dec 06, 2021 42.66 43.76 42.55 42.68 13,608 +0.16(+0.38%)
Dec 03, 2021 42.79 43.69 41.43 42.52 19,732 -0.40(-0.93%)
Dec 02, 2021 41.72 43.67 41.72 42.92 28,104 +0.24(+0.56%)
Dec 01, 2021 43.29 44.07 42.18 42.68 26,100 +0.23(+0.54%)
Nov 30, 2021 43.64 44.09 42.41 42.45 107,111 -1.31(-2.99%)
Nov 29, 2021 45.95 45.95 43.25 43.76 70,306 -0.97(-2.17%)
Nov 26, 2021 44.89 45.64 44.10 44.73 30,444 -1.81(-3.89%)
Nov 24, 2021 47.50 47.66 45.54 46.54 47,056 -0.86(-1.81%)
Nov 23, 2021 44.94 47.70 44.94 47.40 48,540 +2.92(+6.56%)
Nov 22, 2021 44.74 45.82 44.30 44.48 46,514 -0.53(-1.18%)
Nov 19, 2021 45.36 45.62 44.29 45.01 60,009 -0.26(-0.57%)
Nov 18, 2021 45.50 45.50 44.70 45.27 55,166 -0.13(-0.29%)
Nov 17, 2021 45.70 46.20 45.19 45.40 58,008 -0.74(-1.60%)
Nov 16, 2021 46.15 46.80 45.60 46.14 39,307 +0.29(+0.63%)
Nov 15, 2021 46.58 47.47 45.75 45.85 39,667 -0.90(-1.93%)
Nov 12, 2021 47.04 47.50 46.22 46.75 40,678 -0.16(-0.34%)
Nov 11, 2021 46.30 47.86 45.95 46.91 48,141 +0.48(+1.03%)
Nov 10, 2021 47.47 46.19 46.43 22,894 -1.02(-2.15%)
Nov 09, 2021 47.38 48.02 46.35 47.45 24,777 -0.08(-0.17%)
Nov 08, 2021 47.25 48.38 46.82 47.53 24,465 +0.69(+1.47%)
Nov 05, 2021 46.76 47.20 45.16 46.84 44,171 -0.06(-0.13%)
Nov 04, 2021 47.90 48.01 44.51 46.90 95,441 -2.14(-4.36%)
Nov 03, 2021 49.19 50.74 48.49 49.04 108,645 +0.18(+0.37%)
Nov 02, 2021 50.36 51.56 48.24 48.86 49,289 -1.00(-2.01%)
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.