$37.65 -0.23 (%) Delek US Holdings Inc - NYSE

May. 22, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DK historical data

Date Open High Low Close Volume
5/22/201537.6238.1737.4937.65485,770
5/21/201538.0038.0237.6037.88726,388
5/20/201538.8438.8437.8638.08786,860
5/19/201538.7238.8937.9938.411,044,181
5/18/201538.4239.0437.2938.851,100,920
5/15/201538.4638.6737.5737.92911,503
5/14/201536.5838.4936.5038.461,446,722
5/13/201535.4036.6435.4036.59893,283
5/12/201536.1336.1335.1235.40972,353
5/11/201536.1636.4535.4536.24920,660
5/8/201536.4836.8835.7236.61848,912
5/7/201535.8336.1334.9635.981,194,455
5/6/201536.0237.7435.0035.862,025,727
5/5/201537.3337.6936.7336.821,290,036
5/4/201537.9337.9336.5337.17896,162
5/1/201536.9538.0136.9537.801,126,751
4/30/201538.4138.7236.8236.921,138,901
4/29/201539.1639.1638.2938.33730,742
4/28/201538.4039.1238.0339.06816,730
4/27/201539.9740.0338.2938.59989,200
4/24/201539.1739.9639.0639.84884,973
4/23/201538.9439.6038.5839.03899,382
4/22/201538.3039.2438.0639.04778,351
4/21/201537.7238.4437.3938.16787,563
4/20/201538.4238.9137.5737.71705,758
4/17/201538.4738.5438.1238.42578,700
4/16/201538.1739.0138.0338.641,469,165
4/15/201538.7140.3438.1338.372,878,058
4/14/201537.8938.4337.5537.901,212,796
4/13/201539.0239.3837.6937.801,021,378
4/10/201539.2739.7839.1239.72502,775
4/9/201539.3639.7438.8839.091,140,997
4/8/201539.8239.9339.1239.37932,321
4/7/201540.2140.3239.3239.421,178,598
4/6/201540.0040.3739.3640.021,395,508
4/2/201540.4940.8939.5139.761,309,180
4/1/201540.0341.1539.7540.861,499,004
3/31/201539.9940.2239.5039.751,225,129
3/30/201538.4840.0138.3839.911,692,174
3/27/201539.0039.0138.0838.201,156,662
3/26/201538.2538.7737.8738.711,894,115
3/25/201538.0038.9237.8838.151,667,955
3/24/201537.7838.0937.2837.991,013,279
3/23/201538.0038.3837.7937.881,121,489
3/20/201538.3338.4337.5637.902,632,197
3/19/201538.2538.4037.6537.95982,179
3/18/201537.6238.8337.2138.521,448,684
3/17/201537.2537.6536.8937.54758,057
3/16/201536.0037.9035.9137.381,344,566
3/13/201536.3036.7335.8436.10876,822
3/12/201537.0137.3436.1636.28928,209
3/11/201535.9936.8335.6736.781,023,696
3/10/201535.7736.0135.1435.981,011,646
3/9/201536.5037.1635.8136.071,262,184
3/6/201536.7737.8536.2336.531,404,453
3/5/201536.0536.8935.9336.771,041,764
3/4/201535.4036.1535.1135.901,830,773
3/3/201536.5036.8835.6035.68782,730
3/2/201537.3637.3635.5036.111,686,443
2/27/201536.1837.4636.1837.281,752,901
2/26/201534.6936.5334.4236.151,655,495
2/25/201534.8735.9534.3134.641,438,916
2/24/201535.5737.0834.0034.601,773,454
2/23/201532.0534.1732.0133.851,295,489
2/20/201532.9533.2031.9432.23571,625
2/19/201532.7833.2231.9632.95954,509
2/18/201532.7133.3032.3933.23348,472
2/17/201532.6833.0332.1732.82854,698
2/13/201532.6233.4132.4332.60939,881
2/12/201532.0132.5531.7332.49691,936
2/11/201531.4931.8331.0031.60561,892
2/10/201531.3631.8130.7931.78754,466
2/9/201531.5531.7331.1931.26373,985
2/6/201531.5031.6631.2031.53449,328
2/5/201531.3131.4730.9231.35457,314
2/4/201531.2431.4330.5131.07853,242
2/3/201531.4132.1230.9631.54722,665
2/2/201531.3031.3530.3431.12730,495
1/30/201530.1431.1930.0930.85786,151
1/29/201530.8231.0329.8430.46771,048
1/28/201530.8931.2330.3430.48668,616
1/27/201530.7231.3030.6330.92690,188
1/26/201530.8231.3930.3031.06611,524
1/23/201529.6930.9829.3230.81610,794
1/22/201528.9629.8628.5129.80560,636
1/21/201528.1929.1728.1428.62590,213
1/20/201527.8528.3127.3828.11936,333
1/16/201526.5328.3726.5327.88711,379
1/15/201526.5627.3425.4326.50731,632
1/14/201526.5026.6525.3826.311,152,554
1/13/201527.6428.0926.3426.901,000,725
1/12/201527.6827.9526.8027.54909,561
1/9/201528.4328.7527.7628.25708,697
1/8/201527.6828.6027.4328.54869,502
1/7/201527.2028.0227.0527.601,239,174
1/6/201527.0527.9826.4826.93982,278
1/5/201528.4928.5726.8327.07742,358
1/2/201527.4428.4927.2528.44600,939
12/31/201427.4927.6326.8427.28743,501
12/30/201427.4328.0627.1527.67623,640
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center