DKL - Delek Logistics Partners, LP

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 17, 201827.8028.1027.8028.0428.047,943
Jul 16, 201828.1028.1027.5527.8027.8026,300
Jul 13, 201827.6028.2527.3528.1028.1035,000
Jul 12, 201827.7527.7527.2927.5527.5518,500
Jul 11, 201827.1027.5027.1027.5027.5027,200
Jul 10, 201827.5027.6327.0027.2027.2032,200
Jul 09, 201827.7028.1327.1027.4527.4538,400
Jul 06, 201827.2527.5527.0527.4027.4023,200
Jul 05, 201827.3527.4527.0027.4527.4521,600
Jul 03, 201827.0027.5527.0027.3527.3511,500
Jul 02, 201827.4527.5026.6027.3027.3036,100
Jun 29, 201826.8027.7026.8027.6527.6548,300
Jun 28, 201826.7527.2526.5026.7526.7554,700
Jun 27, 201827.3527.3526.7526.7526.7540,900
Jun 26, 201826.8527.7026.8027.2527.2539,700
Jun 25, 201827.1027.2026.7526.8526.8524,000
Jun 22, 201827.1527.5826.9527.1027.1029,200
Jun 21, 201827.4027.4026.7526.9526.9534,000
Jun 20, 201827.5527.5827.3527.3527.3523,000
Jun 19, 201827.4027.7027.3027.5027.5031,600
Jun 18, 201827.4027.7027.3027.4027.4023,600
Jun 15, 201827.6527.6527.1527.5027.5042,200
Jun 14, 201828.0528.5527.6527.6527.6532,100
Jun 13, 201827.9528.6027.9528.2028.2036,300
Jun 12, 201828.8528.8528.0528.0528.0553,100
Jun 11, 201828.1528.9027.8028.9028.9046,700
Jun 08, 201828.6528.6528.0528.1528.1525,000
Jun 07, 201828.4028.8028.0528.7028.7039,900
Jun 06, 201828.5028.5027.9528.2028.2054,000
Jun 05, 201829.1029.1028.4528.6528.6531,500
Jun 04, 201828.9529.1628.7529.1029.1037,700
Jun 01, 201829.6029.6028.7529.1529.1543,200
May 31, 201829.0029.6528.6329.4029.4049,900
May 30, 201828.9029.3128.7029.0029.0022,200
May 29, 201829.7029.7028.6028.6028.6022,800
May 25, 201829.6029.7429.0029.3529.3550,200
May 24, 201829.5029.9029.2529.7029.7029,000
May 23, 201829.1029.6029.0529.5029.5053,300
May 22, 201829.1029.8529.1029.3529.3520,800
May 21, 201829.1529.4028.8528.8528.85120,700
May 18, 201829.5529.5528.8529.1029.1013,800
May 17, 201829.0029.9028.8029.5529.55325,500
May 16, 201828.8529.1528.7029.0029.0019,600
May 15, 201828.5028.7528.1028.7528.7538,600
May 14, 201828.2028.8428.1528.4528.4558,900
May 11, 201828.3028.8727.9028.2528.2522,800
May 10, 201828.3529.0528.3528.3528.3546,300
May 09, 201829.0029.6528.3528.3528.3523,600
May 08, 201828.5028.9527.5528.9528.9552,400
May 07, 201828.1528.4027.5027.8527.8557,000
May 04, 201828.1528.5027.9528.0028.0034,900
May 04, 20180.75 Dividend
May 03, 201829.5029.7528.7528.8528.1053,500
May 02, 201830.4530.4529.2029.6028.83114,100
May 01, 201830.6530.6529.5529.7528.9814,100
Apr 30, 201829.8530.8029.6530.3529.5633,900
Apr 27, 201829.7529.8829.5529.5528.7849,900
Apr 26, 201829.6529.9528.7029.4028.6428,100
Apr 25, 201829.6529.7529.2529.5528.789,800
Apr 24, 201830.2030.2029.4029.4528.6815,100
Apr 23, 201830.2530.2529.7530.0029.2229,500
Apr 20, 201830.1530.2029.3530.2029.4118,500
Apr 19, 201829.8530.0029.5530.0029.2228,700
Apr 18, 201829.7529.7529.4329.6028.8324,100
Apr 17, 201829.3529.7529.3529.7528.9838,500
Apr 16, 201828.3529.2528.3529.2528.49122,000
Apr 13, 201828.7529.0028.2028.2027.4743,200
Apr 12, 201829.2029.5028.8528.9528.2020,100
Apr 11, 201829.0029.4528.7529.0428.2922,200
Apr 10, 201829.3029.7528.8329.0028.2525,300
Apr 09, 201829.2529.3728.7029.0028.2542,800
Apr 06, 201829.1529.4028.5029.0028.2514,800
Apr 05, 201828.4029.7528.4029.2028.4433,400
Apr 04, 201827.9528.8027.8828.3527.6111,400
Apr 03, 201828.2528.6327.1028.1527.4244,900
Apr 02, 201828.3528.3527.2528.2527.5233,700
Mar 29, 201827.0028.6527.0028.3527.6151,200
Mar 28, 201827.5527.8527.0027.0026.3010,800
Mar 27, 201827.0027.7526.6527.7527.0376,800
Mar 26, 201827.5027.5026.6027.0026.3036,800
Mar 23, 201827.6027.8527.2027.2026.4925,300
Mar 22, 201827.7528.0027.4027.6526.9324,600
Mar 21, 201827.8028.1527.6427.7527.0338,800
Mar 20, 201828.3528.3527.5027.5026.7933,400
Mar 19, 201828.4528.7527.7028.0027.2739,800
Mar 16, 201828.4028.9028.2528.5527.8121,400
Mar 15, 201829.0029.0527.7028.7528.0068,000
Mar 14, 201829.3029.4528.7528.7528.0017,200
Mar 13, 201829.3029.4528.8029.4528.6839,900
Mar 12, 201829.0029.6528.8829.2528.4935,000
Mar 09, 201828.3529.0028.2029.0028.2549,100
Mar 08, 201828.6028.8428.1528.2027.4734,300
Mar 07, 201828.9529.3028.1028.5027.7689,000
Mar 06, 201829.6029.7029.0029.1028.3432,900
Mar 05, 201829.9530.2529.1129.4528.6837,700
Mar 02, 201830.7530.7528.9030.1029.3276,900
Mar 01, 201831.3031.4529.5531.0030.1942,700
Feb 28, 201831.2031.5030.6031.5030.6834,800
Feb 27, 201829.8031.6029.8031.1030.2925,400
Feb 26, 201830.6031.5030.4031.0030.1926,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...