DKL - Delek Logistics Partners, LP

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 201829.8530.0029.5530.0030.0028,700
Apr 18, 201829.7529.7529.4329.6029.6024,100
Apr 17, 201829.3529.7529.3529.7529.7538,500
Apr 16, 201828.3529.2528.3529.2529.25122,000
Apr 13, 201828.7529.0028.2028.2028.2043,200
Apr 12, 201829.2029.5028.8528.9528.9520,100
Apr 11, 201829.0029.4528.7529.0429.0422,200
Apr 10, 201829.3029.7528.8329.0029.0025,300
Apr 09, 201829.2529.3728.7029.0029.0042,800
Apr 06, 201829.1529.4028.5029.0029.0014,800
Apr 05, 201828.4029.7528.4029.2029.2033,400
Apr 04, 201827.9528.8027.8828.3528.3511,400
Apr 03, 201828.2528.6327.1028.1528.1544,900
Apr 02, 201828.3528.3527.2528.2528.2533,700
Mar 29, 201827.0028.6527.0028.3528.3551,200
Mar 28, 201827.5527.8527.0027.0027.0010,800
Mar 27, 201827.0027.7526.6527.7527.7576,800
Mar 26, 201827.5027.5026.6027.0027.0036,800
Mar 23, 201827.6027.8527.2027.2027.2025,300
Mar 22, 201827.7528.0027.4027.6527.6524,600
Mar 21, 201827.8028.1527.6427.7527.7538,800
Mar 20, 201828.3528.3527.5027.5027.5033,400
Mar 19, 201828.4528.7527.7028.0028.0039,800
Mar 16, 201828.4028.9028.2528.5528.5521,400
Mar 15, 201829.0029.0527.7028.7528.7568,000
Mar 14, 201829.3029.4528.7528.7528.7517,200
Mar 13, 201829.3029.4528.8029.4529.4539,900
Mar 12, 201829.0029.6528.8829.2529.2535,000
Mar 09, 201828.3529.0028.2029.0029.0049,100
Mar 08, 201828.6028.8428.1528.2028.2034,300
Mar 07, 201828.9529.3028.1028.5028.5089,000
Mar 06, 201829.6029.7029.0029.1029.1032,900
Mar 05, 201829.9530.2529.1129.4529.4537,700
Mar 02, 201830.7530.7528.9030.1030.1076,900
Mar 01, 201831.3031.4529.5531.0031.0042,700
Feb 28, 201831.2031.5030.6031.5031.5034,800
Feb 27, 201829.8031.6029.8031.1031.1025,400
Feb 26, 201830.6031.5030.4031.0031.0026,000
Feb 23, 201830.7530.8030.5030.5530.554,900
Feb 22, 201830.2531.0029.6030.7530.7562,600
Feb 21, 201830.1530.3529.9530.2030.2013,500
Feb 20, 201831.0031.0030.1530.2030.2013,400
Feb 16, 201831.6031.7830.5731.1531.1519,400
Feb 15, 201832.1532.1531.5031.5031.5012,700
Feb 14, 201832.0032.3031.4432.0032.0022,100
Feb 13, 201831.1532.1031.0132.0532.0526,000
Feb 12, 201830.6531.2030.3631.2031.2027,100
Feb 09, 201830.1030.6528.8030.2030.2048,600
Feb 08, 201830.3730.3729.6029.7529.7515,600
Feb 07, 201830.0530.4529.9030.2030.2034,400
Feb 06, 201829.9530.5029.7030.0030.0045,100
Feb 05, 201829.9530.8529.9530.0530.0548,900
Feb 02, 201831.6031.6030.3030.5030.5031,600
Feb 01, 201831.7032.1531.3031.7031.7045,300
Feb 01, 20180.725 Dividend
Jan 31, 201831.6532.5031.4532.5031.7744,600
Jan 30, 201831.1531.5030.7531.4030.7026,500
Jan 29, 201831.8531.8531.1031.2530.5537,400
Jan 26, 201832.2032.2031.7531.8031.0916,000
Jan 25, 201832.1532.5031.7532.2531.5324,500
Jan 24, 201833.0033.2032.0032.2031.4835,300
Jan 23, 201832.4533.0032.0032.8032.0732,100
Jan 22, 201831.4532.7031.0532.3031.5849,700
Jan 19, 201831.5031.7831.2631.5530.8547,700
Jan 18, 201832.2032.2031.2031.7531.0442,000
Jan 17, 201831.4532.7531.1532.5031.7761,800
Jan 16, 201832.6532.9031.9032.4031.6876,700
Jan 12, 201832.6033.0032.0532.5031.7753,200
Jan 11, 201832.4033.0632.0532.5031.7735,200
Jan 10, 201832.3532.5031.9032.1531.4336,800
Jan 09, 201832.9532.9532.2032.5531.8227,900
Jan 08, 201833.0033.3032.4532.7532.0226,700
Jan 05, 201833.7033.7532.5033.0532.3145,300
Jan 04, 201833.9534.0033.1033.5532.8042,700
Jan 03, 201832.6534.0032.5133.9533.1946,900
Jan 02, 201832.0032.7031.8832.3031.5843,800
Dec 29, 201731.5531.9030.6031.7030.9942,900
Dec 28, 201731.4531.6531.2031.5030.8010,600
Dec 27, 201731.6531.6531.2031.4530.7514,100
Dec 26, 201730.8531.7530.8531.6530.9427,600
Dec 22, 201732.0532.1030.7030.9530.2641,400
Dec 21, 201731.4032.8031.3532.2031.4862,600
Dec 20, 201730.9031.6030.9031.5030.8037,200
Dec 19, 201730.6031.3530.4530.6529.9769,800
Dec 18, 201730.8031.2030.6030.7530.0623,100
Dec 15, 201730.9031.0030.1030.6029.9246,800
Dec 14, 201731.5531.6530.8531.0530.3623,100
Dec 13, 201730.7531.7030.7531.0030.3139,400
Dec 12, 201729.9530.9529.9530.8030.1128,000
Dec 11, 201729.5030.7029.4530.0529.3834,200
Dec 08, 201728.6029.9528.6029.7529.0917,600
Dec 07, 201728.6029.5528.6029.0528.4041,800
Dec 06, 201729.6029.9528.6028.6528.0133,800
Dec 05, 201729.2530.0029.2029.8029.1446,300
Dec 04, 201729.1529.3528.7029.1528.5040,300
Dec 01, 201729.3529.3528.8528.9028.2621,100
Nov 30, 201729.3029.7028.3029.2528.6038,000
Nov 29, 201728.9529.3527.0829.3528.7066,200
Nov 28, 201729.0029.2228.5028.8528.2127,700
Nov 27, 201729.4529.5529.0029.0528.4047,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...