Quantcast

Historical Stock Prices

DLNG 
$8.47
*  
0.02
0.24%
Get DLNG Alerts
*Delayed - data as of Oct. 19, 2018  -  Find a broker to begin trading DLNG now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 19-JUL-2018 TO 19-OCT-2018

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.
10/19/2018 8.52 8.9 8.41 8.47 216,455
10/18/2018 8.72 8.72 8.25 8.49 200,859
10/17/2018 9 9.05 8.85 9.04 134,036
10/16/2018 8.73 9.05 8.7 8.97 238,275
10/15/2018 8.51 8.76 8.41 8.72 168,524
10/12/2018 8.66 8.7031 8.34 8.51 170,833
10/11/2018 8.33 8.63 8.32 8.62 114,869
10/10/2018 8.66 8.6897 8.25 8.32 107,335
10/09/2018 8.63 8.6695 8.5164 8.65 58,949
10/08/2018 8.7 8.7399 8.5 8.61 56,304
10/05/2018 8.81 8.8799 8.68 8.73 96,108
10/04/2018 8.84 8.98 8.8 8.8 40,754
10/03/2018 8.74 9 8.64 8.91 94,632
10/02/2018 8.85 8.8857 8.51 8.73 130,908
10/01/2018 8.74 9 8.66 8.88 109,327
09/28/2018 8.4 8.84 8.38 8.77 120,730
09/27/2018 8.5 8.54 8.3 8.53 78,321
09/26/2018 8.4 8.52 8.38 8.45 47,109
09/25/2018 8.42 8.5611 8.37 8.41 65,238
09/24/2018 8.64 8.6501 8.2652 8.43 129,033
09/21/2018 8.5 8.67 8.4973 8.64 119,467
09/20/2018 8.7 8.7 8.44 8.48 179,887
09/19/2018 8.71 8.8076 8.68 8.68 50,042
09/18/2018 8.84 8.84 8.66 8.77 76,465
09/17/2018 8.87 8.94 8.8 8.8199 68,410
09/14/2018 8.91 8.99 8.84 8.9 38,486
09/13/2018 8.97 9.0514 8.89 8.92 37,803
09/12/2018 8.88 9.08 8.81 9.04 39,996
09/11/2018 8.76 8.92 8.75 8.91 60,605
09/10/2018 8.93 8.994 8.75 8.78 63,182
09/07/2018 8.95 8.95 8.791 8.93 59,594
09/06/2018 8.91 9.05 8.9 8.99 56,579
09/05/2018 9.02 9.05 8.92 9 36,101
09/04/2018 8.93 9.07 8.76 9 68,238
08/31/2018 9 9.07 8.81 8.94 85,641
08/30/2018 9 9.09 9 9 34,386
08/29/2018 9.06 9.1 9 9.02 54,710
08/28/2018 8.95 9.099 8.935 9.07 79,542
08/27/2018 8.81 8.95 8.81 8.88 54,405
08/24/2018 8.93 8.9504 8.81 8.81 36,723
08/23/2018 9 9.08 8.82 8.91 44,454
08/22/2018 8.9 9.0111 8.9 8.94 41,612
08/21/2018 8.9 8.97 8.82 8.91 36,855
08/20/2018 8.76 8.9492 8.7501 8.89 41,086
08/17/2018 8.82 8.86 8.68 8.7526 66,666
08/16/2018 9 9.0194 8.82 8.82 32,728
08/15/2018 8.95 9.03 8.8129 8.99 74,488
08/14/2018 8.95 9.01 8.78 8.98 103,876
08/13/2018 9 9.03 8.95 8.96 81,418
08/10/2018 9.15 9.1999 9.02 9.03 100,679
08/09/2018 9.16 9.18 9 9.13 56,023
08/08/2018 9.04 9.2 8.9 9.09 121,355
08/07/2018 9.2 9.2 8.95 8.98 128,060
08/06/2018 9.13 9.2 9.0544 9.18 102,277
08/03/2018 8.98 9.14 8.97 9.12 143,662
08/02/2018 8.96 9.2 8.71 8.9 206,401
08/01/2018 8.2 9 8.2 8.94 799,708
07/31/2018 7.85 8.1717 7.85 8.1 282,973
07/30/2018 7.78 7.99 7.78 7.85 68,629
07/27/2018 8.18 8.18 7.75 7.78 154,714
07/26/2018 8.05 8.05 7.92 7.98 99,329
07/25/2018 7.82 7.92 7.811 7.88 37,207
07/24/2018 7.92 7.94 7.82 7.82 73,070
07/23/2018 7.99 8.02 7.86 7.89 97,191
07/20/2018 8.05 8.05 7.94 7.99 112,580
07/19/2018 8.1 8.14 8.01 8.02 50,695
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for DLNG

Research Brokers before you trade

Want to trade FX?

Smart Portfolio