Skip to main content

Delek Logistics Partners LP (NY: DKL )

39.43 -0.39 (-0.98%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 22, 2024 39.95 40.39 39.41 39.43 119,696 -0.39(-0.98%)
May 21, 2024 39.45 39.92 39.34 39.82 92,727 +0.39(+0.99%)
May 20, 2024 39.42 39.57 39.02 39.43 96,967 -0.08(-0.20%)
May 17, 2024 38.85 39.51 38.60 39.51 87,643 +0.65(+1.67%)
May 16, 2024 39.50 39.50 38.69 38.86 95,978 -0.54(-1.37%)
May 15, 2024 39.00 39.56 38.84 39.40 122,724 +0.40(+1.03%)
May 14, 2024 38.89 39.00 38.65 39.00 73,960 +0.45(+1.17%)
May 13, 2024 39.20 39.63 38.53 38.55 73,914 -0.51(-1.31%)
May 10, 2024 39.60 39.63 38.70 39.06 56,830 -0.53(-1.34%)
May 09, 2024 39.09 39.59 39.05 39.59 199,838 +0.50(+1.28%)
May 08, 2024 38.90 39.20 38.59 39.09 66,680 +0.26(+0.67%)
May 07, 2024 38.61 38.90 38.21 38.83 100,079 +0.61(+1.60%)
May 06, 2024 38.89 39.14 38.22 38.22 233,296 -0.40(-1.03%)
May 03, 2024 39.11 39.22 38.26 38.62 130,973 -0.37(-0.95%)
May 02, 2024 39.24 39.36 38.62 38.99 130,630 +0.32(+0.83%)
May 01, 2024 38.91 39.12 38.49 38.67 121,807 +0.25(+0.66%)
Apr 30, 2024 39.18 39.18 38.18 38.41 123,866 -0.14(-0.35%)
Apr 29, 2024 39.06 39.36 38.54 38.55 126,345 -0.53(-1.34%)
Apr 26, 2024 38.42 39.44 38.42 39.08 153,132 +0.83(+2.16%)
Apr 25, 2024 38.08 38.35 37.92 38.25 42,276 -0.13(-0.33%)
Apr 24, 2024 38.04 38.41 37.76 38.38 79,022 +0.24(+0.64%)
Apr 23, 2024 37.76 38.20 37.76 38.13 50,664 +0.29(+0.77%)
Apr 22, 2024 37.60 38.11 37.60 37.84 78,601 +0.47(+1.25%)
Apr 19, 2024 37.20 38.07 36.94 37.37 104,437 +0.41(+1.11%)
Apr 18, 2024 36.92 36.97 36.68 36.97 83,534 +0.31(+0.85%)
Apr 17, 2024 36.35 36.81 36.35 36.65 70,700 +0.32(+0.88%)
Apr 16, 2024 36.61 36.61 36.01 36.33 58,328 -0.03(-0.08%)
Apr 15, 2024 37.02 37.75 36.25 36.36 61,054 -0.60(-1.63%)
Apr 12, 2024 37.29 38.08 36.96 36.97 125,518 -0.30(-0.81%)
Apr 11, 2024 37.86 38.12 37.09 37.27 83,723 -0.27(-0.73%)
Apr 10, 2024 37.60 38.13 37.48 37.54 75,734 +0.00(+0.00%)
Apr 09, 2024 38.28 38.33 37.54 37.54 86,013 -0.47(-1.23%)
Apr 08, 2024 38.67 38.95 37.96 38.01 144,495 -0.64(-1.66%)
Apr 05, 2024 38.71 38.94 38.40 38.65 100,658 -0.06(-0.15%)
Apr 04, 2024 39.04 39.40 38.50 38.71 69,558 -0.42(-1.07%)
Apr 03, 2024 39.50 39.79 39.02 39.12 73,647 -0.29(-0.74%)
Apr 02, 2024 39.77 39.95 39.16 39.42 61,613 -0.13(-0.32%)
Apr 01, 2024 39.71 39.84 39.40 39.54 65,960 -0.33(-0.83%)
Mar 28, 2024 39.89 39.94 39.63 39.87 109,364 +0.05(+0.12%)
Mar 27, 2024 39.85 40.12 39.50 39.83 73,885 -0.01(-0.02%)
Mar 26, 2024 40.06 40.16 39.68 39.83 109,887 +0.11(+0.27%)
Mar 25, 2024 39.57 40.35 39.51 39.73 60,742 +0.16(+0.39%)
Mar 22, 2024 39.56 40.13 39.52 39.57 86,820 -0.12(-0.29%)
Mar 21, 2024 40.22 40.22 39.67 39.69 65,531 -0.54(-1.33%)
Mar 20, 2024 39.88 40.59 39.74 40.22 170,388 +0.57(+1.45%)
Mar 19, 2024 39.24 40.04 39.11 39.65 113,781 +0.75(+1.93%)
Mar 18, 2024 38.53 38.90 38.30 38.90 128,516 +0.42(+1.09%)
Mar 15, 2024 38.29 38.53 38.14 38.48 139,161 +0.38(+1.00%)
Mar 14, 2024 38.28 38.39 37.87 38.10 97,118 -0.06(-0.15%)
Mar 13, 2024 37.94 38.26 37.89 38.16 78,089 +0.16(+0.41%)
Mar 12, 2024 38.41 38.41 37.69 38.01 87,361 -0.27(-0.71%)
Mar 11, 2024 38.21 38.76 37.94 38.28 216,097 +0.25(+0.67%)
Mar 08, 2024 38.05 39.01 37.45 38.03 1,289,769 -5.31(-12.26%)
Mar 07, 2024 43.47 43.61 43.00 43.34 40,944 -0.44(-1.00%)
Mar 06, 2024 42.87 43.96 42.69 43.77 21,034 +0.61(+1.42%)
Mar 05, 2024 42.73 43.39 42.63 43.16 27,442 +0.09(+0.20%)
Mar 04, 2024 42.69 43.36 42.57 43.07 17,627 +0.23(+0.55%)
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.