Delek Logistics Partners, L.P. Historical Stock Prices

DKL 
$42.43
*  
0.57
1.33%
Get DKL Alerts
*Delayed - data as of May 4, 2015 14:23 ET  -  Find a broker to begin trading DKL now
Exchange: NYSE
Industry: Energy
Community Rating:
View:    DKL 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 01-FEB-2015 TO 01-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.
14:23  43.06  43.65  42.148  42.43 49,049
05/01/2015 42.36 43.83 41.05 43 198,215
04/30/2015 42.41 42.45 41.91 42.05 34,698
04/29/2015 42.62 43.25 42.47 43 42,415
04/28/2015 43.15 43.3 42.43 42.86 34,600
04/27/2015 43.67 44 43 43.24 29,221
04/24/2015 43.44 43.81 43.18 43.5 17,184
04/23/2015 44.1299 44.1299 43.57 43.77 26,333
04/22/2015 44.05 44.55 43.5 43.88 57,640
04/21/2015 42.49 44.31 42 43.98 63,244
04/20/2015 42.15 44.15 41.9 42.37 32,823
04/17/2015 41.85 41.96 41.36 41.77 22,840
04/16/2015 40.9 42.15 40.75 41.63 43,723
04/15/2015 41.68 42 40.79 41.06 96,343
04/14/2015 40.44 42.08 40.14 41.79 38,538
04/13/2015 41 41.05 40.24 40.47 17,493
04/10/2015 40.23 41.26 40 40.68 8,049
04/09/2015 40.8 41.47 39.75 40.67 40,185
04/08/2015 41.75 42.17 40.895 41.23 11,984
04/07/2015 42.26 43.46 41.8324 42.04 17,231
04/06/2015 41 42.71 41 42.44 21,790
04/02/2015 43.42 43.555 41.41 41.59 41,706
04/01/2015 44 44 42.89 43.11 34,097
03/31/2015 42.89 44.963 42.89 43.53 100,994
03/30/2015 41.72 42.88 41.581 42.57 31,452
03/27/2015 41.67 41.99 41.5001 41.88 31,108
03/26/2015 41.12 41.99 40.9051 41.6 20,872
03/25/2015 40.5 41.89 40.5 40.83 30,427
03/24/2015 39.24 40.48 39.1 40.36 27,803
03/23/2015 40.11 40.583 39.21 39.28 34,969
03/20/2015 38.89 40.05 38.55 40.04 14,159
03/19/2015 39.11 39.23 38.36 38.52 35,931
03/18/2015 40.24 40.74 38.63 39.26 57,778
03/17/2015 40.35 40.66 39.5817 40.26 38,941
03/16/2015 40.64 40.75 40.06 40.63 21,488
03/13/2015 41.52 42.07 40.06 40.83 19,589
03/12/2015 43.57 43.98 41.4 41.4 94,015
03/11/2015 43.51 43.55 42.86 43.55 69,371
03/10/2015 42.585 43.19 42.02 43.15 66,909
03/09/2015 42.46 43.01 42 43 126,861
03/06/2015 41.93 42.72 41.6 42.21 271,829
03/05/2015 41.35 42.51 41.2 42 56,895
03/04/2015 41.11 42.03 40.83 41.31 106,164
03/03/2015 40.3 41.55 39.75 40.79 314,159
03/02/2015 41.21 41.8899 39.5 40.84 326,555
02/27/2015 40.83 41.97 40.83 41.78 47,237
02/26/2015 40.18 40.85 39.885 40.85 130,586
02/25/2015 39.5 40.4 39.25 40.34 64,058
02/24/2015 41 41 39.0501 39.77 58,461
02/23/2015 39.47 40.62 39.3 39.3 62,716
02/20/2015 38.93 39.62 38.45 39.18 63,175
02/19/2015 39.61 39.98 39.07 39.24 32,604
02/18/2015 39.9 40.39 39.61 39.77 15,222
02/17/2015 39.76 40.57 39.76 40 55,926
02/13/2015 41.11 41.386 39.53 39.77 84,956
02/12/2015 39.95 41.06 39.95 40.73 23,891
02/11/2015 40.15 40.445 38.99 40.02 38,436
02/10/2015 41.98 41.99 40.03 40.18 65,896
02/09/2015 43.45 43.9925 41.81 41.97 67,235
02/06/2015 43.06 44.82 42.69 43.47 131,573
02/05/2015 42.01 44 42.01 43 182,084
02/04/2015 41.09 42.52 40.55 42.02 127,802
02/03/2015 39.44 41.6 38.58 41.6 307,154
02/02/2015 36.55 38.86 36.3 38.03 143,307
*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?