Quantcast

Dynagas LNG Partners LP Common Units Historical Stock Prices

DLNG 
$4.21
*  
0.02
0.47%
Get DLNG Alerts
*Delayed - data as of Jan. 16, 2019  -  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 16-OCT-2018 TO 16-JAN-2019

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.
16:00 4.23 4.27 4.1738 4.21 112,658
01/16/2019 4.21 4.27 4.1738 4.21 112,658
01/15/2019 4.05 4.23 4.0199 4.23 182,132
01/14/2019 4.05 4.06 3.95 4.01 71,458
01/11/2019 4.08 4.14 3.96 4.02 141,063
01/10/2019 4.22 4.22 3.96 4.06 126,581
01/09/2019 4.27 4.27 4.16 4.22 89,308
01/08/2019 4.43 4.43 4.13 4.21 276,764
01/07/2019 4.25 4.445 4.16 4.41 381,424
01/04/2019 4.01 4.2 4 4.19 269,409
01/03/2019 3.75 4.06 3.72 3.93 351,405
01/02/2019 3.28 3.8 3.2701 3.71 144,396
12/31/2018 3.45 3.45 3.21 3.37 259,188
12/28/2018 3.17 3.4899 3.17 3.41 433,597
12/27/2018 3.24 3.24 3.01 3.17 217,964
12/26/2018 3.05 3.34 2.98 3.28 361,831
12/24/2018 3.15 3.15 3.01 3.04 142,429
12/21/2018 3.2 3.4599 3.11 3.11 232,937
12/20/2018 3.37 3.3799 3.12 3.19 220,495
12/19/2018 3.24 3.49 3.2 3.37 306,612
12/18/2018 3.53 3.54 3.16 3.24 371,670
12/17/2018 3.85 3.86 3.4 3.49 353,739
12/14/2018 3.88 3.89 3.76 3.79 138,320
12/13/2018 3.92 3.93 3.82 3.89 191,321
12/12/2018 3.88 3.91 3.81 3.84 119,013
12/11/2018 3.89 4.0093 3.82 3.87 191,194
12/10/2018 4.03 4.06 3.78 3.85 418,750
12/07/2018 4.15 4.3791 4.07 4.07 189,227
12/06/2018 4.27 4.3 3.83 4.16 373,586
12/04/2018 4.47 4.56 4.32 4.32 178,739
12/03/2018 4.58 4.6374 4.43 4.58 216,174
11/30/2018 4.61 4.6936 4.4 4.52 320,677
11/29/2018 4.1 4.75 4.1 4.6 645,078
11/28/2018 4.4 4.48 4.04 4.08 954,677
11/27/2018 4.75 4.92 4.34 4.4 1,137,016
11/26/2018 5.05 5.09 4.665 4.72 425,279
11/23/2018 5.14 5.22 4.9201 5 293,307
11/21/2018 5.35 5.3926 5.05 5.19 519,852
11/20/2018 5.95 5.95 5.24 5.33 634,692
11/19/2018 6.7 6.71 6.03 6.07 507,218
11/16/2018 7.55 7.6 6.66 6.69 615,864
11/15/2018 7.61 7.92 7.61 7.76 143,570
11/14/2018 7.8 7.8 7.63 7.63 196,485
11/13/2018 7.94 7.9536 7.76 7.78 150,351
11/12/2018 8.1 8.14 7.95 7.97 97,170
11/09/2018 8.27 8.28 8.0618 8.12 109,816
11/08/2018 8.27 8.29 8.17 8.22 29,946
11/07/2018 8.21 8.299 8.2 8.28 24,505
11/06/2018 8.23 8.3 8.14 8.16 50,075
11/05/2018 8.32 8.41 8.22 8.23 46,896
11/02/2018 8.47 8.48 8.04 8.32 109,792
11/01/2018 8.19 8.5 8.19 8.4 150,097
10/31/2018 8.1 8.17 8.01 8.12 115,222
10/30/2018 8 8.2398 7.97 8.12 93,375
10/29/2018 8.22 8.42 7.85 7.9 278,169
10/26/2018 8.35 8.36 8.07 8.22 66,926
10/25/2018 8.15 8.36 8.14 8.36 80,839
10/24/2018 8.34 8.3409 8.12 8.14 80,064
10/23/2018 8.25 8.4099 8.12 8.3 117,289
10/22/2018 8.49 8.67 8.33 8.36 59,995
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
*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?

Smart Portfolio