DKL - Delek Logistics Partners, LP

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Feb 25, 201931.3931.4530.7531.4530.6658,700
Feb 22, 201931.5031.8530.9631.0030.2357,000
Feb 21, 201930.5131.7230.2131.4030.6261,600
Feb 20, 201929.9030.4229.5030.4229.6667,900
Feb 19, 201929.7030.4029.7030.3929.6369,100
Feb 15, 201929.5929.8929.4929.8929.1451,500
Feb 14, 201929.2529.8928.7929.4628.72107,900
Feb 13, 201929.0929.3728.7229.2228.4938,000
Feb 12, 201929.0029.2028.5929.0028.2834,600
Feb 11, 201928.0528.7427.9228.6427.9218,400
Feb 08, 201928.1528.2827.7628.1027.4057,500
Feb 07, 201928.7528.8828.1528.1527.4550,500
Feb 06, 201929.3529.3528.6528.9228.2066,800
Feb 05, 201929.5029.5028.9329.3528.6236,700
Feb 04, 201929.5029.5028.8129.1828.4550,200
Feb 01, 201929.7130.0629.1329.2928.5672,400
Feb 01, 20190.81 Dividend
Jan 31, 201930.3930.5330.0630.2028.66130,000
Jan 30, 201930.0130.4629.9029.9028.3782,200
Jan 29, 201931.0031.0029.6629.6628.14127,200
Jan 28, 201929.7230.1029.6530.1028.5633,200
Jan 25, 201929.5530.0229.3829.7028.1859,900
Jan 24, 201928.9529.0928.6728.7927.3220,800
Jan 23, 201929.2529.4528.8528.8527.3725,300
Jan 22, 201929.8129.8128.8628.9127.4346,500
Jan 18, 201929.8529.9829.3229.7028.1831,700
Jan 17, 201929.2629.8729.2629.4527.9433,100
Jan 16, 201929.2029.9229.2029.5027.9925,200
Jan 15, 201928.9529.8528.9529.2827.7832,100
Jan 14, 201929.7430.4928.8929.0127.5336,500
Jan 11, 201930.3830.3829.6429.8228.3026,700
Jan 10, 201931.0131.0130.0230.5228.9632,200
Jan 09, 201931.0031.1230.5330.9729.3940,100
Jan 08, 201930.3930.8530.0830.8529.2728,400
Jan 07, 201929.2030.2229.1130.2228.6768,300
Jan 04, 201928.9629.4528.9629.2727.7767,500
Jan 03, 201929.3929.6828.7028.9427.4633,500
Jan 02, 201929.2130.1528.8629.5728.0627,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...