Delek US Holdings Inc $34.40

up +0.54


28/8/2014 04:00 PM  |  NYSE : DK  
Industries : Energy / Oil & Gas Refining & Marketing
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DK historical data

Date Open High Low Close Volume
8/27/201434.1934.3133.7133.86903,158
8/26/201434.6534.8333.9934.20941,761
8/25/201434.8735.0034.5534.66709,535
8/22/201434.7635.0434.4834.81628,198
8/21/201435.0435.1834.6834.931,238,102
8/20/201435.0035.2734.7834.951,318,297
8/19/201435.0835.5034.9435.03849,725
8/18/201434.0235.0133.9634.99683,621
8/15/201434.8834.9333.7933.83845,528
8/14/201434.0834.8533.8634.53817,032
8/13/201433.8834.5533.7034.23867,358
8/12/201433.1434.0933.1033.721,271,043
8/11/201432.9434.2232.8933.301,297,260
8/8/201431.8533.2431.6032.612,103,772
8/7/201430.8232.0330.2231.151,306,806
8/6/201428.1229.6527.9229.24625,726
8/5/201428.4228.7727.8728.31431,661
8/4/201428.1828.6327.6628.59348,973
8/1/201429.1829.1827.8728.14921,140
7/31/201429.1629.7128.3629.22569,099
7/30/201429.7130.3029.1229.30461,770
7/29/201429.8930.2329.4029.63461,232
7/28/201429.6629.9929.3129.74573,904
7/25/201428.6329.7228.5529.37732,749
7/24/201428.2528.9028.1928.75468,300
7/23/201427.8828.2727.6228.22390,042
7/22/201427.6627.9327.5727.85427,775
7/21/201427.9728.1627.4827.60330,841
7/18/201427.7128.1227.6228.08481,698
7/17/201428.2128.5727.7327.74373,695
7/16/201429.0829.1528.2128.34342,250
7/15/201427.9829.0527.8628.94816,709
7/14/201428.7628.8928.1828.45435,604
7/11/201428.0828.6228.0028.54500,680
7/10/201428.0528.3127.8128.04571,989
7/9/201428.8229.3628.2228.48731,412
7/8/201429.0929.1928.6828.83781,965
7/7/201428.8329.4028.8329.02652,532
7/3/201428.7729.0528.5128.83394,856
7/2/201428.4129.0028.4128.811,051,492
7/1/201428.3628.7628.1928.53947,693
6/30/201428.4828.7628.0528.231,075,941
6/27/201429.5129.6528.5028.563,276,416
6/26/201430.0130.0729.5329.711,347,228
6/25/201430.5630.6728.9429.992,429,835
6/24/201432.2332.4731.8331.98962,473
6/23/201432.5932.9232.3332.34568,297
6/20/201432.3032.7331.9232.591,256,154
6/19/201431.8532.2531.7532.18922,846
6/18/201431.1931.7831.0431.64769,985
6/17/201431.1031.4030.9031.17710,452
6/16/201430.6631.1530.4931.08665,927
6/13/201430.2330.7030.0730.60464,214
6/12/201430.2130.8130.0630.24702,259
6/11/201430.0430.2729.5430.14551,211
6/10/201431.1131.2029.9730.10555,939
6/9/201431.1531.6431.0831.23403,494
6/6/201431.0531.4330.7931.16406,553
6/5/201430.5531.4330.5031.05447,767
6/4/201430.5830.9330.1430.71549,497
6/3/201430.7831.0630.4630.66963,352
6/2/201431.2531.2630.4830.91713,397
5/30/201430.5131.3430.2631.07889,946
5/29/201430.2530.7329.9730.52557,623
5/28/201429.6830.2029.4430.20623,727
5/27/201429.7629.8729.2429.54559,843
5/23/201429.9030.0729.4629.64963,896
5/22/201430.0730.1429.6329.841,260,951
5/21/201430.5130.6329.7030.05786,074
5/20/201430.5030.9830.3530.47568,636
5/19/201430.4931.2330.2530.681,091,895
5/16/201430.2130.6030.0430.421,974,180
5/15/201429.9930.2529.5230.209,035,101
5/14/201431.3431.4530.4031.101,913,640
5/13/201431.3832.2831.3032.17601,964
5/12/201430.6932.0530.6931.46531,549
5/9/201431.6932.0430.5830.66914,334
5/8/201434.0734.0731.1931.50821,538
5/7/201432.2532.3231.2632.27742,104
5/6/201432.6433.4032.2532.32594,255
5/5/201433.3333.3932.5032.93734,687
5/2/201433.3333.9733.1333.611,357,957
5/1/201431.8932.9731.6332.591,083,441
4/30/201432.0932.4131.3431.99896,167
4/29/201432.0832.5431.7532.11846,017
4/28/201431.4331.8930.6531.83882,272
4/25/201431.2031.5930.8831.21322,551
4/24/201431.9331.9330.9431.21548,633
4/23/201431.6932.0731.4931.63629,568
4/22/201431.3831.9830.8031.69567,751
4/21/201431.4331.8931.0831.46757,719
4/17/201430.9331.6530.8031.25573,233
4/16/201430.5831.2730.1331.11771,517
4/15/201428.7930.3728.5730.34915,965
4/14/201428.3529.0028.1428.73651,103
4/11/201428.7429.1527.7728.071,159,092
4/10/201429.4429.8028.6228.93923,444
4/9/201429.1329.6328.7929.37661,419
4/8/201429.1029.5528.3628.991,023,505
4/7/201429.0029.2728.7729.111,239,629
Trading Center