Delek US Holdings, Inc. Historical Stock Prices

DK 
$37.89
*  
0.01
0.03%
Get DK Alerts
*Delayed - data as of May 22, 2015 10:14 ET  -  Find a broker to begin trading DK now
Exchange: NYSE
Industry: Energy
Community Rating:
View:    DK Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 21-FEB-2015 TO 21-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
10:14  37.63  38.17  37.49  37.89 61,121
05/21/2015 38 38.02 37.6 37.88 726,388
05/20/2015 38.84 38.84 37.86 38.08 786,860
05/19/2015 38.72 38.89 37.99 38.41 1,044,181
05/18/2015 38.42 39.04 37.29 38.85 1,100,920
05/15/2015 38.46 38.67 37.57 37.92 911,503
05/14/2015 36.58 38.485 36.5 38.46 1,446,722
05/13/2015 35.4 36.64 35.4 36.59 893,283
05/12/2015 36.13 36.13 35.12 35.4 972,353
05/11/2015 36.16 36.45 35.45 36.24 920,660
05/08/2015 36.48 36.878 35.72 36.61 848,912
05/07/2015 35.83 36.13 34.96 35.98 1,194,455
05/06/2015 36.02 37.74 35 35.86 2,025,727
05/05/2015 37.33 37.69 36.73 36.82 1,290,036
05/04/2015 37.93 37.93 36.53 37.17 896,162
05/01/2015 36.95 38.01 36.95 37.8 1,126,751
04/30/2015 38.41 38.72 36.82 36.92 1,138,901
04/29/2015 39.16 39.16 38.29 38.33 730,742
04/28/2015 38.4 39.12 38.03 39.06 816,730
04/27/2015 39.97 40.03 38.29 38.59 989,200
04/24/2015 39.17 39.96 39.06 39.84 884,973
04/23/2015 38.94 39.6 38.58 39.03 899,382
04/22/2015 38.3 39.24 38.06 39.04 778,351
04/21/2015 37.72 38.44 37.39 38.16 787,463
04/20/2015 38.42 38.91 37.5738 37.71 705,758
04/17/2015 38.47 38.54 38.12 38.42 578,700
04/16/2015 38.17 39.005 38.03 38.64 1,469,165
04/15/2015 38.71 40.34 38.13 38.37 2,878,058
04/14/2015 37.89 38.43 37.551 37.9 1,209,697
04/13/2015 39.02 39.38 37.69 37.8 1,021,378
04/10/2015 39.27 39.78 39.12 39.72 502,775
04/09/2015 39.36 39.74 38.88 39.09 1,140,997
04/08/2015 39.82 39.93 39.12 39.37 932,321
04/07/2015 40.21 40.32 39.315 39.42 1,178,598
04/06/2015 40 40.37 39.36 40.02 1,395,508
04/02/2015 40.49 40.89 39.51 39.76 1,309,180
04/01/2015 40.03 41.15 39.75 40.86 1,499,004
03/31/2015 39.99 40.22 39.504 39.75 1,225,129
03/30/2015 38.48 40.01 38.38 39.91 1,692,174
03/27/2015 39 39.01 38.08 38.2 1,156,662
03/26/2015 38.25 38.77 37.87 38.71 1,894,115
03/25/2015 38 38.92 37.88 38.15 1,667,955
03/24/2015 37.78 38.085 37.28 37.99 1,010,909
03/23/2015 38 38.38 37.79 37.88 1,121,489
03/20/2015 38.33 38.43 37.56 37.9 2,632,197
03/19/2015 38.25 38.4 37.65 37.95 979,723
03/18/2015 37.62 38.83 37.21 38.52 1,448,684
03/17/2015 37.25 37.65 36.89 37.54 758,057
03/16/2015 36 37.895 35.91 37.38 1,344,566
03/13/2015 36.3 36.73 35.84 36.1 876,822
03/12/2015 37.01 37.34 36.16 36.28 928,209
03/11/2015 35.99 36.83 35.67 36.78 1,023,696
03/10/2015 35.77 36.01 35.14 35.98 1,011,646
03/09/2015 36.5 37.16 35.805 36.07 1,262,184
03/06/2015 36.77 37.85 36.23 36.53 1,404,453
03/05/2015 36.05 36.89 35.93 36.77 1,041,764
03/04/2015 35.4 36.15 35.11 35.9 1,830,773
03/03/2015 36.5 36.88 35.6 35.68 782,730
03/02/2015 37.36 37.36 35.5 36.11 1,686,443
02/27/2015 36.18 37.46 36.18 37.28 1,752,901
02/26/2015 34.69 36.53 34.42 36.15 1,655,495
02/25/2015 34.87 35.95 34.31 34.64 1,438,916
02/24/2015 35.57 37.08 34 34.6 1,773,454
02/23/2015 32.05 34.17 32.01 33.85 1,295,489
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?