Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Delek Logistics Partners LP (NY: DKL )

43.18 -0.85 (-1.93%)
Official Closing Price Updated: 6:30 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2013 11.58 11.70 11.44 11.46 247,289 -0.04(-0.36%)
Apr 29, 2013 11.30 11.53 11.25 11.50 80,977 +0.38(+3.41%)
Apr 26, 2013 11.09 11.28 11.03 11.12 46,868 -0.03(-0.31%)
Apr 25, 2013 11.10 11.19 11.07 11.16 30,001 +0.07(+0.65%)
Apr 24, 2013 10.99 11.09 10.91 11.09 49,703 +0.02(+0.14%)
Apr 23, 2013 11.06 11.19 10.98 11.07 16,292 +0.01(+0.07%)
Apr 22, 2013 10.82 11.17 10.78 11.06 58,148 +0.27(+2.50%)
Apr 19, 2013 10.78 10.86 10.74 10.79 65,465 +0.00(+0.04%)
Apr 18, 2013 10.77 10.84 10.75 10.79 71,186 +0.01(+0.11%)
Apr 17, 2013 10.81 10.88 10.72 10.78 93,167 -0.04(-0.35%)
Apr 16, 2013 10.88 10.94 10.80 10.82 62,701 +0.00(+0.00%)
Apr 15, 2013 10.82 10.86 10.72 10.82 53,584 -0.08(-0.73%)
Apr 12, 2013 10.83 10.98 10.82 10.90 40,372 +0.03(+0.28%)
Apr 11, 2013 10.85 11.06 10.84 10.87 59,837 -0.08(-0.73%)
Apr 10, 2013 11.06 11.15 10.95 10.95 31,411 +0.00(+0.00%)
Apr 09, 2013 10.94 11.04 10.72 10.95 241,381 -0.06(-0.52%)
Apr 08, 2013 10.96 11.07 10.90 11.00 70,295 +0.07(+0.66%)
Apr 05, 2013 10.87 11.04 10.71 10.93 141,347 -0.04(-0.35%)
Apr 04, 2013 10.95 10.99 10.67 10.97 63,363 +0.02(+0.17%)
Apr 03, 2013 11.42 11.43 10.74 10.95 444,471 -0.54(-4.69%)
Apr 02, 2013 11.71 11.80 11.37 11.49 143,924 -0.28(-2.39%)
Apr 01, 2013 11.84 11.84 11.65 11.77 92,766 -0.07(-0.58%)
Mar 28, 2013 11.61 11.84 11.58 11.84 71,784 +0.13(+1.10%)
Mar 27, 2013 11.73 11.74 11.52 11.71 69,041 +0.01(+0.10%)
Mar 26, 2013 11.66 11.74 11.61 11.70 60,098 +0.06(+0.52%)
Mar 25, 2013 11.64 11.72 11.52 11.64 57,191 +0.06(+0.52%)
Mar 22, 2013 11.52 11.64 11.37 11.58 112,022 +0.04(+0.33%)
Mar 21, 2013 11.33 11.54 11.22 11.54 165,541 +0.19(+1.71%)
Mar 20, 2013 11.31 11.46 11.24 11.34 31,537 +0.06(+0.54%)
Mar 19, 2013 11.55 11.71 11.23 11.28 231,924 -0.11(-0.97%)
Mar 18, 2013 11.05 11.48 11.05 11.39 65,882 +0.24(+2.11%)
Mar 15, 2013 11.01 11.19 11.01 11.16 57,805 +0.19(+1.69%)
Mar 14, 2013 10.94 11.29 10.66 10.97 111,777 +0.05(+0.49%)
Mar 13, 2013 10.99 11.04 10.86 10.92 55,745 -0.15(-1.37%)
Mar 12, 2013 11.13 11.19 10.65 11.07 266,843 -0.06(-0.51%)
Mar 11, 2013 11.02 11.20 10.88 11.13 102,444 +0.08(+0.72%)
Mar 08, 2013 11.10 11.16 10.85 11.05 105,504 +0.06(+0.55%)
Mar 07, 2013 10.81 11.16 10.66 10.99 336,590 +0.07(+0.66%)
Mar 06, 2013 10.99 10.99 10.50 10.91 297,622 -0.09(-0.79%)
Mar 05, 2013 10.69 11.00 10.52 11.00 152,886 +0.42(+3.94%)
Mar 04, 2013 10.70 10.79 10.55 10.58 71,254 -0.08(-0.75%)
Mar 01, 2013 10.57 10.66 10.52 10.66 605,449 -0.03(-0.28%)
Feb 28, 2013 10.54 10.72 10.44 10.69 118,937 +0.14(+1.33%)
Feb 27, 2013 10.59 10.63 10.42 10.55 102,579 -0.03(-0.32%)
Feb 26, 2013 10.53 10.72 10.31 10.59 145,260 +0.09(+0.87%)
Feb 22, 2013 10.58 10.73 10.47 10.50 45,453 -0.05(-0.50%)
Feb 21, 2013 10.68 10.90 10.39 10.55 167,813 -0.21(-1.97%)
Feb 20, 2013 10.80 10.80 10.58 10.76 76,698 -0.03(-0.32%)
Feb 19, 2013 10.47 10.98 10.46 10.80 108,897 +0.41(+3.98%)
Feb 15, 2013 10.67 10.85 10.25 10.38 312,375 -0.35(-3.25%)
Feb 14, 2013 10.55 10.93 10.55 10.73 78,406 -0.06(-0.53%)
Feb 13, 2013 10.51 10.79 10.32 10.79 55,044 +0.24(+2.27%)
Feb 12, 2013 10.30 10.55 10.11 10.55 82,224 +0.38(+3.73%)
Feb 11, 2013 10.25 10.31 10.07 10.17 57,342 -0.03(-0.34%)
Feb 08, 2013 10.25 10.61 10.11 10.21 129,081 -0.05(-0.48%)
Feb 07, 2013 10.02 10.36 9.951 10.25 1,229,133 +0.17(+1.73%)
Feb 06, 2013 10.17 10.24 10.06 10.08 70,219 +0.19(+1.92%)
Feb 04, 2013 9.894 9.943 9.784 9.890 374,030 -0.02(-0.19%)
Feb 01, 2013 9.826 10.05 9.681 9.909 219,168 +0.08(+0.85%)
Jan 31, 2013 9.670 9.848 9.659 9.826 918,947 +0.16(+1.65%)
Jan 30, 2013 9.761 9.761 9.613 9.666 114,457 -0.12(-1.20%)
Jan 29, 2013 9.727 9.905 9.579 9.784 64,174 +0.03(+0.31%)
Jan 28, 2013 9.829 10.06 9.575 9.753 158,867 -0.04(-0.43%)
Jan 25, 2013 9.715 9.826 9.678 9.795 118,362 +0.11(+1.18%)
Jan 24, 2013 9.750 9.829 9.579 9.681 72,912 -0.08(-0.86%)
Jan 23, 2013 9.697 9.769 9.457 9.765 68,933 +0.22(+2.35%)
Jan 22, 2013 9.279 9.590 9.279 9.541 174,716 +0.25(+2.65%)
Jan 18, 2013 9.347 9.389 9.184 9.294 33,253 -0.06(-0.65%)
Jan 17, 2013 9.469 9.469 9.336 9.355 83,067 +0.05(+0.57%)
Jan 16, 2013 9.279 9.487 9.279 9.302 461,488 -0.05(-0.53%)
Jan 15, 2013 9.196 9.378 9.196 9.351 50,920 +0.06(+0.61%)
Jan 14, 2013 9.442 9.480 9.271 9.294 191,614 -0.13(-1.41%)
Jan 11, 2013 9.231 9.488 9.222 9.427 201,835 +0.18(+1.97%)
Jan 10, 2013 9.040 9.283 8.934 9.245 544,405 +0.30(+3.31%)
Jan 09, 2013 8.812 8.994 8.638 8.949 102,634 +0.09(+1.07%)
Jan 08, 2013 9.025 9.048 8.755 8.854 111,986 -0.18(-1.97%)
Jan 07, 2013 9.074 9.173 9.010 9.032 147,178 -0.04(-0.46%)
Jan 04, 2013 9.135 9.268 9.059 9.074 159,557 -0.03(-0.29%)
Jan 03, 2013 9.040 9.249 8.926 9.101 222,325 +0.05(+0.55%)
Jan 02, 2013 9.048 9.101 8.729 9.051 254,527 +0.32(+3.70%)
Dec 31, 2012 8.178 8.771 8.084 8.729 64,182 +0.15(+1.77%)
Dec 28, 2012 8.543 8.626 8.529 8.577 9,090 +0.03(+0.31%)
Dec 27, 2012 8.623 8.706 8.543 8.550 27,350 -0.05(-0.57%)
Dec 26, 2012 8.759 8.786 8.573 8.600 32,431 -0.14(-1.56%)
Dec 24, 2012 8.459 8.816 8.459 8.736 70,485 +0.30(+3.51%)
Dec 21, 2012 8.683 8.816 8.440 8.440 145,044 -0.25(-2.84%)
Dec 20, 2012 8.615 8.710 8.509 8.687 70,891 +0.15(+1.73%)
Dec 19, 2012 8.531 8.611 8.482 8.539 104,956 +0.06(+0.67%)
Dec 18, 2012 8.391 8.725 8.266 8.482 133,395 +0.14(+1.68%)
Dec 17, 2012 8.224 8.342 8.159 8.342 22,370 +0.07(+0.83%)
Dec 14, 2012 8.258 8.287 8.247 8.273 18,774 -0.00(-0.05%)
Dec 13, 2012 8.482 8.482 8.254 8.277 59,563 -0.23(-2.72%)
Dec 12, 2012 8.456 8.512 8.456 8.509 60,572 +0.02(+0.22%)
Dec 11, 2012 8.588 8.588 8.463 8.490 90,010 -0.11(-1.24%)
Dec 10, 2012 8.668 8.668 8.543 8.596 60,380 -0.04(-0.44%)
Dec 07, 2012 8.668 8.668 8.520 8.634 93,372 +0.01(+0.09%)
Dec 06, 2012 8.566 8.771 8.478 8.626 126,009 +0.05(+0.53%)
Dec 05, 2012 8.497 8.611 8.448 8.581 104,212 +0.01(+0.13%)
Dec 04, 2012 8.626 8.626 8.501 8.569 51,342 +0.05(+0.58%)
Nov 30, 2012 8.558 8.573 8.209 8.520 115,835 +0.02(+0.22%)
Nov 29, 2012 8.679 8.752 8.471 8.501 79,251 -0.19(-2.18%)
Nov 28, 2012 8.691 8.748 8.554 8.691 123,387 -0.04(-0.43%)
Nov 27, 2012 8.524 8.729 8.482 8.729 448,226 +0.32(+3.79%)
Nov 26, 2012 8.326 8.421 8.319 8.410 193,472 +0.11(+1.29%)
Nov 23, 2012 8.224 8.634 8.205 8.303 105,069 +0.16(+2.00%)
Nov 21, 2012 8.057 8.178 7.955 8.141 518,245 +0.06(+0.70%)
Nov 20, 2012 8.008 8.110 7.913 8.084 371,106 -0.06(-0.70%)
Nov 19, 2012 8.159 8.216 8.065 8.141 122,644 +0.08(+0.99%)
Nov 16, 2012 8.087 8.152 7.788 8.061 389,458 -0.05(-0.56%)
Nov 15, 2012 8.084 8.190 8.046 8.106 120,605 -0.06(-0.79%)
Nov 14, 2012 8.201 8.307 8.091 8.171 262,740 -0.06(-0.78%)
Nov 13, 2012 8.349 8.349 8.122 8.235 460,660 -0.14(-1.63%)
Nov 12, 2012 8.539 8.547 8.281 8.372 210,460 -0.17(-2.00%)
Nov 09, 2012 8.406 8.622 8.391 8.543 152,351 +0.10(+1.21%)
Nov 08, 2012 8.573 8.611 8.425 8.440 164,869 -0.17(-1.94%)
Nov 07, 2012 8.539 8.668 8.273 8.607 604,445 +0.07(+0.80%)
Nov 06, 2012 8.691 8.691 8.493 8.539 305,519 -0.08(-0.88%)
Nov 05, 2012 8.520 8.695 8.254 8.615 2,339,242 +0.13(+1.57%)
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.