DKL - Delek Logistics Partners, LP

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 201831.0331.5630.9831.2131.2121,236
Oct 17, 201831.3531.5231.0031.0731.0743,000
Oct 16, 201830.8531.8930.6031.8831.8835,300
Oct 15, 201831.1231.3430.5030.7130.7119,300
Oct 12, 201831.4531.9330.5531.2531.2540,100
Oct 11, 201832.0032.1030.9331.1331.13108,900
Oct 10, 201833.7433.7432.1632.3232.3259,200
Oct 09, 201833.9734.0833.1233.6633.6636,600
Oct 08, 201833.8334.0133.8133.9633.9619,200
Oct 05, 201833.8534.1533.8133.8933.8926,400
Oct 04, 201834.5234.7433.7733.9533.9528,300
Oct 03, 201834.2034.7634.2034.5234.5226,400
Oct 02, 201834.4834.7834.0134.1334.1314,300
Oct 01, 201834.0434.3633.7734.0234.0270,900
Sep 28, 201834.0034.8733.7534.0034.0040,700
Sep 27, 201834.1034.5033.6733.9033.9024,600
Sep 26, 201834.0534.2533.7533.8533.8539,600
Sep 25, 201834.3034.3033.6734.1034.1050,800
Sep 24, 201834.6034.6033.6734.2034.2061,700
Sep 21, 201834.9535.3533.9534.5534.55304,800
Sep 20, 201834.9035.5034.3035.0035.00126,900
Sep 19, 201833.9534.8033.7034.7534.7566,000
Sep 18, 201833.9534.3533.5033.8533.8576,100
Sep 17, 201834.0534.0533.5033.9533.9550,100
Sep 14, 201833.6534.0033.0033.9033.9042,500
Sep 13, 201833.8533.9533.5033.8533.8557,300
Sep 12, 201833.6533.8533.1033.8533.8569,700
Sep 11, 201832.7533.6032.4033.6033.6068,300
Sep 10, 201832.8032.8532.3032.8032.8023,800
Sep 07, 201832.4032.6232.0532.5532.5523,200
Sep 06, 201832.2032.8532.1532.4032.4054,000
Sep 05, 201833.1533.1532.0032.2532.2568,300
Sep 04, 201831.7133.1531.5133.1033.1061,200
Aug 31, 201831.2131.9531.0031.9531.9544,700
Aug 30, 201831.5031.6031.1531.2031.2045,800
Aug 29, 201831.5031.8031.3031.5531.5534,000
Aug 28, 201832.3532.3531.4631.5031.5066,500
Aug 27, 201832.7532.7532.1632.4032.4061,500
Aug 24, 201832.8533.0532.6032.7532.7527,700
Aug 23, 201833.6033.6032.7532.7532.7552,500
Aug 22, 201833.0033.5032.8033.5033.5038,700
Aug 21, 201832.7032.9532.4532.8032.8036,000
Aug 20, 201832.2032.6532.0032.6532.6540,600
Aug 17, 201831.5032.4231.5032.2032.2043,200
Aug 16, 201832.3532.3531.1031.5531.5577,300
Aug 15, 201831.1532.1031.1032.1032.10104,200
Aug 14, 201831.9032.2531.0031.2031.20119,100
Aug 13, 201830.6532.1030.1031.7031.70179,000
Aug 10, 201829.5030.5029.5030.0530.0578,600
Aug 09, 201830.2030.3829.2529.5029.5052,200
Aug 08, 201828.9030.3028.8530.3030.3088,400
Aug 07, 201828.5528.8028.0028.0028.0039,300
Aug 06, 201828.1028.8028.1028.6928.6936,000
Aug 03, 201828.6028.6027.7528.0528.0545,500
Aug 02, 201828.3528.9528.2128.6028.6041,700
Aug 02, 20180.77 Dividend
Aug 01, 201829.3529.7029.0529.2028.4376,700
Jul 31, 201829.2029.3528.8029.3528.5855,900
Jul 30, 201828.9029.2528.3029.1028.3349,100
Jul 27, 201829.1029.9228.3528.7027.9464,400
Jul 26, 201829.1029.6028.9028.9528.1956,400
Jul 25, 201828.7529.7528.5029.4528.6797,900
Jul 24, 201828.0028.1527.9328.0527.3128,200
Jul 23, 201828.0528.0527.7027.7527.0222,700
Jul 20, 201828.2028.2527.7528.0027.2614,700
Jul 19, 201828.2028.7527.9528.1527.4150,700
Jul 18, 201828.0528.1027.7528.0527.3114,600
Jul 17, 201827.8028.1027.7028.0527.3122,600
Jul 16, 201828.1028.1027.5527.8027.0726,300
Jul 13, 201827.6028.2527.3528.1027.3635,000
Jul 12, 201827.7527.7527.2927.5526.8218,500
Jul 11, 201827.1027.5027.1027.5026.7727,200
Jul 10, 201827.5027.6327.0027.2026.4832,200
Jul 09, 201827.7028.1327.1027.4526.7338,400
Jul 06, 201827.2527.5527.0527.4026.6823,200
Jul 05, 201827.3527.4527.0027.4526.7321,600
Jul 03, 201827.0027.5527.0027.3526.6311,500
Jul 02, 201827.4527.5026.6027.3026.5836,100
Jun 29, 201826.8027.7026.8027.6526.9248,300
Jun 28, 201826.7527.2526.5026.7526.0454,700
Jun 27, 201827.3527.3526.7526.7526.0440,900
Jun 26, 201826.8527.7026.8027.2526.5339,700
Jun 25, 201827.1027.2026.7526.8526.1424,000
Jun 22, 201827.1527.5826.9527.1026.3929,200
Jun 21, 201827.4027.4026.7526.9526.2434,000
Jun 20, 201827.5527.5827.3527.3526.6323,000
Jun 19, 201827.4027.7027.3027.5026.7731,600
Jun 18, 201827.4027.7027.3027.4026.6823,600
Jun 15, 201827.6527.6527.1527.5026.7742,200
Jun 14, 201828.0528.5527.6527.6526.9232,100
Jun 13, 201827.9528.6027.9528.2027.4636,300
Jun 12, 201828.8528.8528.0528.0527.3153,100
Jun 11, 201828.1528.9027.8028.9028.1446,700
Jun 08, 201828.6528.6528.0528.1527.4125,000
Jun 07, 201828.4028.8028.0528.7027.9439,900
Jun 06, 201828.5028.5027.9528.2027.4654,000
Jun 05, 201829.1029.1028.4528.6527.8931,500
Jun 04, 201828.9529.1628.7529.1028.3337,700
Jun 01, 201829.6029.6028.7529.1528.3843,200
May 31, 201829.0029.6528.6329.4028.6249,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...