Delek Logistics Partners LP (NY: DKL )

52.36 -1.24 (-2.31%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2022 53.74 54.27 52.36 52.36 26,147 -1.24(-2.31%)
Nov 23, 2022 54.90 55.85 53.58 53.60 61,194 -1.36(-2.47%)
Nov 22, 2022 53.93 55.76 53.47 54.96 53,667 +0.79(+1.46%)
Nov 21, 2022 54.81 54.81 53.05 54.17 41,708 -0.64(-1.17%)
Nov 18, 2022 55.00 56.03 53.20 54.81 35,551 -1.01(-1.81%)
Nov 17, 2022 54.83 56.12 54.31 55.82 35,855 -0.28(-0.50%)
Nov 16, 2022 54.85 56.24 54.33 56.10 33,940 +1.29(+2.35%)
Nov 15, 2022 55.24 55.77 54.76 54.81 38,761 -0.23(-0.42%)
Nov 14, 2022 56.01 57.20 55.04 55.04 35,993 -1.18(-2.10%)
Nov 11, 2022 56.44 57.16 55.43 56.22 59,794 +0.06(+0.11%)
Nov 10, 2022 54.50 56.54 53.86 56.16 103,258 +2.37(+4.41%)
Nov 09, 2022 54.08 54.48 52.84 53.79 83,867 -0.66(-1.21%)
Nov 08, 2022 55.32 55.75 53.72 54.45 118,550 -0.59(-1.07%)
Nov 07, 2022 55.99 56.60 53.68 55.04 107,815 +0.38(+0.70%)
Nov 04, 2022 55.08 55.96 53.32 54.66 80,036 -0.30(-0.55%)
Nov 03, 2022 52.86 55.43 52.62 54.96 77,486 +1.40(+2.61%)
Nov 02, 2022 55.02 55.47 53.53 53.56 125,004 -1.68(-3.04%)
Nov 01, 2022 54.10 55.50 53.84 55.24 179,944 +1.40(+2.61%)
Oct 31, 2022 53.11 54.76 53.04 53.83 79,919 +0.33(+0.62%)
Oct 28, 2022 52.91 53.62 51.89 53.50 68,122 +0.83(+1.58%)
Oct 27, 2022 53.15 54.15 52.50 52.67 62,051 -0.16(-0.30%)
Oct 26, 2022 52.66 54.23 52.46 52.82 67,747 -0.14(-0.26%)
Oct 25, 2022 50.65 53.12 50.65 52.96 103,390 +1.94(+3.81%)
Oct 24, 2022 52.76 52.89 50.65 51.02 73,836 -0.91(-1.76%)
Oct 21, 2022 52.15 52.92 50.96 51.93 91,494 +0.28(+0.55%)
Oct 20, 2022 54.96 55.17 51.53 51.65 142,780 -2.43(-4.49%)
Oct 19, 2022 54.48 55.33 53.61 54.07 55,746 -1.18(-2.13%)
Oct 18, 2022 51.36 55.25 51.36 55.25 216,004 +4.10(+8.02%)
Oct 17, 2022 50.61 51.71 50.61 51.14 25,474 +0.37(+0.73%)
Oct 14, 2022 51.16 51.17 50.10 50.77 16,341 -0.46(-0.90%)
Oct 13, 2022 49.38 52.20 48.41 51.23 33,703 +0.99(+1.97%)
Oct 12, 2022 50.21 50.79 49.79 50.24 54,271 -0.59(-1.16%)
Oct 11, 2022 50.17 52.58 50.14 50.83 50,035 +0.06(+0.12%)
Oct 10, 2022 52.60 52.60 50.29 50.77 36,402 -1.11(-2.14%)
Oct 07, 2022 50.86 52.77 50.59 51.88 50,397 +1.06(+2.09%)
Oct 06, 2022 50.47 51.71 50.47 50.82 44,256 -0.17(-0.33%)
Oct 05, 2022 51.45 51.95 49.97 50.99 48,110 -0.10(-0.19%)
Oct 04, 2022 51.66 53.15 50.83 51.09 75,152 -0.42(-0.82%)
Oct 03, 2022 51.32 52.49 50.05 51.51 52,777 +1.49(+2.98%)
Sep 30, 2022 50.55 51.65 50.02 50.02 119,537 -0.56(-1.11%)
Sep 29, 2022 50.09 50.84 48.94 50.58 64,844 -0.11(-0.21%)
Sep 28, 2022 48.38 51.32 48.38 50.68 55,084 +2.37(+4.90%)
Sep 27, 2022 48.65 49.71 48.12 48.32 101,214 +0.23(+0.47%)
Sep 26, 2022 49.66 50.19 47.93 48.09 63,246 -1.12(-2.27%)
Sep 23, 2022 50.30 50.30 48.54 49.21 130,373 -2.27(-4.41%)
Sep 22, 2022 52.68 52.74 51.34 51.48 52,050 -1.22(-2.31%)
Sep 21, 2022 53.32 54.00 52.33 52.70 48,003 -0.55(-1.03%)
Sep 20, 2022 53.61 53.65 52.68 53.25 43,164 -0.89(-1.65%)
Sep 19, 2022 53.99 54.27 52.53 54.14 189,984 -0.85(-1.55%)
Sep 16, 2022 56.49 58.33 54.37 54.99 2,256,973 -2.71(-4.70%)
Sep 15, 2022 59.56 59.65 57.30 57.70 204,351 -1.89(-3.16%)
Sep 14, 2022 58.15 60.03 58.15 59.59 235,476 +1.07(+1.83%)
Sep 13, 2022 58.91 59.66 57.84 58.52 154,478 -1.16(-1.94%)
Sep 12, 2022 59.90 60.06 58.52 59.68 235,787 -0.17(-0.28%)
Sep 09, 2022 60.56 61.20 59.36 59.84 336,707 +0.08(+0.13%)
Sep 08, 2022 60.21 60.40 58.91 59.77 142,668 -0.26(-0.43%)
Sep 07, 2022 59.40 60.86 59.12 60.02 56,543 +0.45(+0.76%)
Sep 06, 2022 61.73 62.94 59.14 59.57 80,905 -1.09(-1.80%)
Sep 02, 2022 61.41 63.30 59.89 60.66 109,849 +0.17(+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.