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 (%)
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%)
May 02, 2022 42.77 43.17 41.61 42.93 83,652 +0.88(+2.08%)
Apr 29, 2022 43.15 43.15 41.77 42.06 61,757 -0.85(-1.98%)
Apr 28, 2022 42.07 43.46 41.22 42.91 55,487 +1.22(+2.93%)
Apr 27, 2022 40.88 42.26 40.56 41.69 197,022 -0.62(-1.47%)
Apr 26, 2022 44.17 44.17 41.94 42.31 203,389 -1.66(-3.77%)
Apr 25, 2022 44.30 45.29 43.71 43.97 249,497 -0.93(-2.08%)
Apr 22, 2022 44.76 45.92 44.66 44.90 164,696 +0.08(+0.19%)
Apr 21, 2022 44.84 45.17 44.39 44.82 118,456 +0.80(+1.82%)
Apr 20, 2022 42.18 44.08 41.86 44.02 85,733 +2.12(+5.06%)
Apr 19, 2022 40.95 42.36 40.95 41.90 58,481 +1.05(+2.57%)
Apr 18, 2022 41.28 41.74 40.83 40.85 59,366 -0.44(-1.06%)
Apr 14, 2022 40.87 41.29 40.28 41.28 48,819 +0.22(+0.53%)
Apr 13, 2022 41.90 42.30 40.48 41.06 209,055 -0.51(-1.23%)
Apr 12, 2022 40.87 41.65 40.72 41.58 62,709 +0.98(+2.43%)
Apr 11, 2022 40.35 41.56 39.41 40.59 109,016 +0.61(+1.54%)
Apr 08, 2022 40.38 40.72 39.58 39.98 33,050 -0.50(-1.25%)
Apr 07, 2022 39.68 40.54 39.16 40.48 72,367 +0.81(+2.04%)
Apr 06, 2022 39.33 40.52 39.12 39.68 139,720 +0.26(+0.66%)
Apr 05, 2022 38.35 39.46 37.91 39.42 88,203 +1.10(+2.88%)
Apr 04, 2022 37.60 38.80 37.30 38.31 142,422 +0.97(+2.59%)
Apr 01, 2022 37.02 37.45 36.98 37.35 45,547 +0.34(+0.91%)
Mar 31, 2022 36.97 37.24 36.60 37.01 42,762 +0.47(+1.29%)
Mar 30, 2022 36.70 37.36 36.43 36.54 34,925 -0.16(-0.44%)
Mar 29, 2022 36.13 36.84 35.97 36.70 39,250 -0.01(-0.02%)
Mar 28, 2022 35.99 36.81 35.04 36.71 52,015 +0.62(+1.73%)
Mar 25, 2022 34.91 36.14 34.91 36.08 48,707 +1.20(+3.45%)
Mar 24, 2022 34.93 35.23 34.72 34.88 48,608 -0.07(-0.19%)
Mar 23, 2022 34.70 35.07 34.63 34.95 18,983 +0.41(+1.19%)
Mar 22, 2022 34.83 35.19 34.40 34.54 44,364 -0.43(-1.23%)
Mar 21, 2022 34.38 35.20 34.38 34.96 72,915 +0.71(+2.06%)
Mar 18, 2022 34.25 34.26 33.64 34.26 102,536 +0.17(+0.49%)
Mar 17, 2022 33.65 34.18 33.43 34.09 79,100 +0.83(+2.50%)
Mar 16, 2022 33.74 33.74 32.81 33.26 54,044 -0.24(-0.70%)
Mar 15, 2022 33.65 33.88 33.33 33.49 61,361 -0.29(-0.87%)
Mar 14, 2022 34.37 34.66 33.70 33.79 61,876 -1.01(-2.90%)
Mar 11, 2022 34.60 35.14 34.13 34.80 90,897 -0.01(-0.02%)
Mar 10, 2022 34.41 34.86 34.41 34.80 53,974 +0.70(+2.05%)
Mar 09, 2022 34.58 35.19 34.00 34.11 99,873 -0.30(-0.88%)
Mar 08, 2022 34.70 35.46 34.70 34.41 107,079 +0.04(+0.12%)
Mar 07, 2022 34.35 34.76 33.99 34.37 47,721 +0.15(+0.44%)
Mar 04, 2022 34.17 34.84 34.07 34.22 49,916 -0.36(-1.05%)
Mar 03, 2022 34.65 34.96 34.29 34.58 62,261 -0.30(-0.87%)
Mar 02, 2022 34.49 35.45 34.49 34.88 56,621 +0.43(+1.25%)
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.