Delek Logistics Partners, L.P. Historical Stock Prices

DKL 
$40.44
*  
0.12
0.3%
Get DKL Alerts
*Delayed - data as of Jul. 29, 2015 13:22 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 28-APR-2015 TO 28-JUL-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.
13:22  40.04  40.70  39.66  40.44 24,476
07/28/2015 39.07 41.83 38.3 40.32 51,686
07/27/2015 38.25 40.22 37.6801 38.35 33,057
07/24/2015 37.29 38.73 36.96 38.25 27,725
07/23/2015 40.21 40.27 36.66 37.6 86,237
07/22/2015 39.58 40.61 38.02 40.31 34,322
07/21/2015 42 42.74 39.72 39.72 35,309
07/20/2015 44.58 44.5874 41.62 42.04 50,060
07/17/2015 46.64 47.44 45.08 45.08 34,621
07/16/2015 45.97 47.74 45.75 46.86 47,512
07/15/2015 47.27 47.94 46.25 46.65 30,200
07/14/2015 47.92 48.22 47.12 47.59 51,606
07/13/2015 47.8 48.46 47.436 47.6 42,024
07/10/2015 46.74 47.776 46.1202 47.1 39,977
07/09/2015 45.43 46.78 45.43 46.62 29,755
07/08/2015 45.36 45.9 45.15 45.35 46,783
07/07/2015 45.67 45.95 45.15 45.3 69,682
07/06/2015 46.44 46.51 45.59 45.86 57,610
07/02/2015 46.3 46.59 45.89 46.31 98,720
07/01/2015 46.34 46.8199 46.07 46.25 84,930
06/30/2015 46.12 46.12 45.5 46.05 53,234
06/29/2015 45.62 46.33 45.525 45.99 35,804
06/26/2015 46.03 46.51 45.43 46.3 48,197
06/25/2015 47.03 47.3699 45.4 45.55 33,370
06/24/2015 45.99 47.55 45.99 47.17 30,415
06/23/2015 45.05 45.83 44.38 45.83 52,280
06/22/2015 45.12 45.69 44.65 45.28 49,454
06/19/2015 46 46.49 44.92 45.12 26,368
06/18/2015 44.95 46.45 44.71 46.45 47,170
06/17/2015 44.75 47.47 44.75 45.55 76,168
06/16/2015 45.5 45.75 44 45.48 127,064
06/15/2015 42.55 45.37 42.55 44.96 53,444
06/12/2015 43.99 44.99 42.2001 44.23 24,508
06/11/2015 44.2178 44.2178 42.3 43.2 28,711
06/10/2015 42 44.885 42 43.76 101,671
06/09/2015 40.76 41.95 40.76 41.87 24,519
06/08/2015 41.13 41.53 40.635 41.04 21,903
06/05/2015 40.84 41.2 40.35 40.99 27,566
06/04/2015 41.5 42.09 40.51 40.7 20,156
06/03/2015 43.4 43.4 41.58 41.99 56,267
06/02/2015 43.33 43.88 43.02 43.28 34,280
06/01/2015 46.23 46.23 42.91 44 145,355
05/29/2015 46.85 46.85 46.11 46.11 12,882
05/28/2015 46.37 46.93 46.28 46.51 16,065
05/27/2015 46.5 46.57 45.57 46.51 13,551
05/26/2015 45.75 46.71 45.47 46.5 30,915
05/22/2015 44 46.81 44 46.2 23,055
05/21/2015 44.5 45.24 44.01 44.19 36,297
05/20/2015 45.6 45.95 43.13 44.63 22,064
05/19/2015 45.23 45.9 44.76 45.34 19,581
05/18/2015 44.58 45.23 44.24 45.23 25,321
05/15/2015 43.969 45.63 43.94 45.02 28,469
05/14/2015 43.65 45.22 43.0623 43.77 49,644
05/13/2015 42.3 44.2 41.94 43.82 44,525
05/12/2015 43.8 43.84 42 42.18 18,300
05/11/2015 42.66 43.73 42.17 43.45 23,342
05/08/2015 42.5 43.2599 42.275 42.8 15,135
05/07/2015 44.99 44.99 42.25 42.48 53,789
05/06/2015 45 47.05 44.53 44.81 46,487
05/05/2015 44.01 44.7599 43.91 44.48 73,418
05/04/2015 43.05 44.15 42.12 43.52 325,427
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
*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?