DKL - Delek Logistics Partners, LP

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 15, 201730.9031.0030.1030.6030.6046,792
Dec 14, 201731.5531.6530.8531.0531.0523,100
Dec 13, 201730.7531.7030.7531.0031.0039,400
Dec 12, 201729.9530.9529.9530.8030.8028,000
Dec 11, 201729.5030.7029.4530.0530.0534,200
Dec 08, 201728.6029.9528.6029.7529.7517,600
Dec 07, 201728.6029.5528.6029.0529.0541,800
Dec 06, 201729.6029.9528.6028.6528.6533,800
Dec 05, 201729.2530.0029.2029.8029.8046,300
Dec 04, 201729.1529.3528.7029.1529.1540,300
Dec 01, 201729.3529.3528.8528.9028.9021,100
Nov 30, 201729.3029.7028.3029.2529.2538,000
Nov 29, 201728.9529.3527.0829.3529.3566,200
Nov 28, 201729.0029.2228.5028.8528.8527,700
Nov 27, 201729.4529.5529.0029.0529.0547,100
Nov 24, 201729.4529.7529.2729.5529.559,300
Nov 22, 201728.7029.9028.6029.3529.3540,800
Nov 21, 201727.4029.0027.4028.3328.3352,600
Nov 20, 201727.4028.2227.2527.3027.3062,500
Nov 17, 201728.3528.7026.8027.4027.40161,000
Nov 16, 201729.0529.0528.0528.2528.2545,500
Nov 15, 201728.5529.4427.5028.9028.9040,900
Nov 14, 201729.1529.1528.2528.6528.6527,900
Nov 13, 201729.4529.4528.7029.1529.1524,300
Nov 10, 201729.1029.6529.0429.4529.4527,500
Nov 09, 201728.6030.2528.6028.9528.9535,100
Nov 08, 201730.4330.4329.1029.7029.7050,200
Nov 07, 201730.3430.4530.0430.3530.3519,100
Nov 06, 201730.2530.3529.7030.0530.0523,500
Nov 06, 20170.715 Dividend
Nov 03, 201730.6530.9030.1530.6529.9346,000
Nov 02, 201730.7631.0030.0030.6029.8917,700
Nov 01, 201730.8031.1530.3531.1030.3726,900
Oct 31, 201730.3530.7029.9530.7029.9839,300
Oct 30, 201730.5530.6029.8530.3029.5928,000
Oct 27, 201729.2530.2528.8030.0029.3031,800
Oct 26, 201728.7529.5528.5028.9528.2722,900
Oct 25, 201728.9529.0028.4528.4527.7936,200
Oct 24, 201729.1529.2028.6629.1028.4215,500
Oct 23, 201729.2029.5528.7028.9028.2333,000
Oct 20, 201729.8529.8528.6129.1528.4731,900
Oct 19, 201730.2030.4029.7029.8029.1026,000
Oct 18, 201731.2531.2530.2130.3029.5913,300
Oct 17, 201731.4531.4530.6031.2530.5216,100
Oct 16, 201731.3531.5030.9031.3030.577,900
Oct 13, 201731.6431.6430.6331.0530.339,300
Oct 12, 201730.9531.8030.9031.3530.6214,500
Oct 11, 201730.7031.2030.6931.2030.4712,900
Oct 10, 201730.9031.1830.6530.6529.936,700
Oct 09, 201731.1031.1330.7030.8030.086,200
Oct 06, 201731.0031.2030.6530.7029.987,400
Oct 05, 201730.6031.3530.6031.1030.376,200
Oct 04, 201731.0031.0030.5530.6029.8910,700
Oct 03, 201731.0531.1530.4531.0530.337,100
Oct 02, 201730.8531.1530.5031.1530.4211,300
Sep 29, 201730.3531.2530.1031.2530.5225,700
Sep 28, 201730.6030.6030.1530.1529.456,900
Sep 27, 201730.8530.9030.3530.4529.7425,800
Sep 26, 201731.3531.8530.1030.5029.7923,300
Sep 25, 201729.7531.5029.7531.2530.5221,800
Sep 22, 201729.6030.1029.3029.7529.0622,300
Sep 21, 201730.2030.2029.1029.3028.6219,900
Sep 20, 201730.4030.4829.7030.0029.3020,800
Sep 19, 201730.1530.7029.9530.4029.6927,400
Sep 18, 201730.4030.6629.8529.8529.1514,100
Sep 15, 201729.9030.9529.4030.4029.6926,300
Sep 14, 201730.1530.4529.7530.0029.3018,700
Sep 13, 201729.4030.4029.4030.1529.4512,100
Sep 12, 201728.8529.5528.8529.3528.6740,700
Sep 11, 201729.0029.6528.8028.8528.1848,300
Sep 08, 201729.9529.9528.8528.9528.2732,600
Sep 07, 201730.4530.5029.4029.5028.8131,100
Sep 06, 201730.5530.7530.1530.4529.7412,500
Sep 05, 201731.8032.1530.2530.4029.6935,500
Sep 01, 201731.5531.7030.7031.7030.9615,100
Aug 31, 201730.6531.9030.3031.3530.6225,400
Aug 30, 201730.4531.2030.2530.4529.7431,500
Aug 29, 201730.1030.8830.1030.2529.5425,900
Aug 28, 201730.2030.9529.7030.1529.4534,600
Aug 25, 201730.4030.4729.6029.8029.1014,900
Aug 24, 201730.2031.0029.8529.9529.2521,300
Aug 23, 201729.4030.2029.4030.1529.4516,800
Aug 22, 201729.0029.6429.0029.2528.5714,500
Aug 21, 201730.0030.0028.5028.5027.8420,800
Aug 18, 201729.5530.0028.8630.0029.3022,600
Aug 17, 201729.6030.2029.3529.3528.6710,900
Aug 16, 201730.2030.5029.4029.5528.8617,000
Aug 15, 201730.9530.9529.6530.0029.3021,600
Aug 14, 201730.5031.0030.0530.5029.7914,400
Aug 11, 201728.3030.7528.2530.1529.45100,900
Aug 10, 201730.1530.5029.7529.9529.2523,600
Aug 09, 201731.1031.3529.8530.1029.4043,100
Aug 08, 201732.0532.3530.3031.0030.2846,300
Aug 07, 201731.8032.3531.7032.3531.6019,200
Aug 04, 201732.0532.1031.0531.7030.9631,400
Aug 03, 201733.3533.3530.7831.9031.1656,300
Aug 02, 201734.1534.2032.6533.4032.6243,600
Aug 02, 20170.705 Dividend
Aug 01, 201735.0535.3534.3535.3033.7936,500
Jul 31, 201734.1535.5433.0534.9533.45137,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...