DKL - Delek Logistics Partners, LP

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 17, 201932.1932.1131.8532.0032.0012,599
Jul 16, 201932.0532.3431.6632.1232.1238,200
Jul 15, 201932.7532.7532.0032.0032.0028,600
Jul 12, 201932.5432.8632.4732.7532.759,600
Jul 11, 201932.5132.5232.0232.3532.3534,400
Jul 10, 201931.9632.7131.5532.5232.5233,000
Jul 09, 201932.0632.4531.7531.8031.8016,800
Jul 08, 201933.3033.5432.0532.0532.0538,300
Jul 05, 201932.7533.6932.7533.6933.6936,600
Jul 03, 201933.0033.2532.6132.9032.9046,500
Jul 02, 201932.8833.0532.4932.9932.9922,900
Jul 01, 201932.3532.8532.1532.8532.8549,400
Jun 28, 201931.8332.0031.5432.0032.0020,100
Jun 27, 201931.6731.9931.4531.9931.999,800
Jun 26, 201931.0031.8130.5431.5031.5016,600
Jun 25, 201930.7531.1730.5930.7630.7610,800
Jun 24, 201930.7231.0130.4530.9830.9819,000
Jun 21, 201930.8331.1030.6930.7530.7519,600
Jun 20, 201930.5830.9930.5430.7530.7517,900
Jun 19, 201930.5330.6030.2730.5830.5815,900
Jun 18, 201930.4930.4929.9230.3730.3728,900
Jun 17, 201930.3830.3829.5230.1030.1033,700
Jun 14, 201930.7330.7330.0430.4530.4518,200
Jun 13, 201930.4031.1030.3730.8730.8716,100
Jun 12, 201930.6430.8530.3330.3530.3520,300
Jun 11, 201930.7831.1830.5530.8730.8718,700
Jun 10, 201930.8531.1630.6330.8930.8922,900
Jun 07, 201931.2731.4830.7330.7330.7332,400
Jun 06, 201930.7631.4130.6831.3031.3038,600
Jun 05, 201931.1931.5030.8230.8230.8218,100
Jun 04, 201930.6831.4930.6531.0631.0649,800
Jun 03, 201930.6531.1530.3531.1531.1517,100
May 31, 201930.4031.1730.0230.6330.6334,300
May 30, 201931.4531.4730.3630.6330.6320,700
May 29, 201931.0331.7630.5531.5731.5725,400
May 28, 201931.4531.6531.1031.5831.5826,400
May 24, 201931.0931.4231.0831.4231.4222,900
May 23, 201931.3531.6730.4730.9630.9611,900
May 22, 201931.7831.7831.5231.7131.714,700
May 21, 201930.9732.0030.9731.8631.8622,500
May 20, 201931.7031.7030.7930.8130.8118,500
May 17, 201931.8331.8731.5031.6631.667,600
May 16, 201931.8131.8831.4031.8831.8817,400
May 15, 201931.4031.9030.5431.6431.6451,400
May 14, 201930.8131.2730.5731.2531.2518,700
May 13, 201931.2831.3730.5030.5030.5025,200
May 10, 201930.6331.5030.5231.4831.4822,200
May 09, 201930.5230.7430.3830.5930.5911,300
May 08, 201930.7030.7930.2730.2730.2744,100
May 07, 201930.9331.5830.3031.1431.1431,600
May 06, 201931.9031.9730.6830.6830.6833,400
May 06, 20190.82 Dividend
May 03, 201932.6232.8232.4332.8232.0059,500
May 02, 201932.5232.6131.9732.1831.3835,100
May 01, 201932.7232.9432.3032.5731.7626,800
Apr 30, 201932.3932.7332.0132.6331.8132,100
Apr 29, 201932.3032.6231.9932.2831.4738,100
Apr 26, 201932.6132.6131.8231.9531.1567,800
Apr 25, 201933.2933.4732.6432.6631.8421,400
Apr 24, 201933.4733.4932.7833.2232.3921,700
Apr 23, 201934.0234.1233.4033.4232.5916,100
Apr 22, 201932.9734.0032.8634.0033.1549,200
Apr 18, 201932.9133.2532.5632.6531.8315,600
Apr 17, 201933.0333.1832.8832.8832.0622,200
Apr 16, 201933.0033.2532.4233.1032.2730,600
Apr 15, 201932.9032.9932.4132.9932.1720,600
Apr 12, 201932.7933.0032.2932.7631.9415,500
Apr 11, 201932.0132.7432.0132.7431.9218,800
Apr 10, 201931.9232.5131.8431.8431.0462,100
Apr 09, 201932.4332.5131.8631.9131.1125,700
Apr 08, 201932.6332.7532.2632.4831.6738,800
Apr 05, 201932.0932.4932.0932.4931.6816,500
Apr 04, 201932.1132.5331.9231.9831.1813,700
Apr 03, 201932.3832.3831.8431.9231.1216,300
Apr 02, 201932.5032.6232.1732.1731.3719,000
Apr 01, 201932.3632.7532.1732.6131.8021,900
Mar 29, 201932.4732.5832.1132.4331.6218,600
Mar 28, 201932.7232.7232.0832.3331.5213,600
Mar 27, 201932.0632.7531.9532.6831.8621,600
Mar 26, 201932.2832.2831.8232.0031.2025,000
Mar 25, 201932.2132.2131.5531.9931.1917,800
Mar 22, 201932.4032.4432.0032.2131.4115,400
Mar 21, 201932.8333.1032.3532.3931.5820,800
Mar 20, 201932.7033.0832.5432.9432.1211,600
Mar 19, 201932.7233.1032.6132.7131.8924,900
Mar 18, 201932.3932.8232.0432.6431.8216,800
Mar 15, 201932.5832.6932.1232.4631.6531,000
Mar 14, 201931.8332.8431.5932.5331.7239,700
Mar 13, 201933.2533.2631.5131.5130.7249,200
Mar 12, 201932.7533.2832.7133.2432.4139,500
Mar 11, 201932.5332.7432.0432.6331.8168,100
Mar 08, 201932.0032.5731.0132.5031.6947,300
Mar 07, 201932.0632.7932.0332.1531.3543,800
Mar 06, 201932.3032.6132.0032.0931.2925,000
Mar 05, 201932.7332.7332.1832.6031.7937,900
Mar 04, 201931.6833.0031.3932.6731.8579,400
Mar 01, 201931.0431.6031.0431.5330.7427,600
Feb 28, 201931.4031.4029.9831.1230.3483,600
Feb 27, 201931.5531.5530.7631.1630.3843,700
Feb 26, 201931.4531.6830.8231.5530.7661,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...