$27.31 +0.96 (%) Delek US Holdings Inc - NYSE

Dec. 19, 2014 | 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
12/19/201426.2327.4025.7527.311,713,694
12/18/201427.3427.9225.5626.351,547,918
12/17/201425.8627.2725.7626.97969,840
12/16/201425.5327.0725.1525.98679,164
12/15/201426.6327.2225.8225.871,002,173
12/12/201426.5727.8626.1327.09927,276
12/11/201427.2828.0726.8327.16596,863
12/10/201428.3028.3827.0327.28611,194
12/9/201427.5528.7027.1928.67693,395
12/8/201428.9129.2127.7527.78645,829
12/5/201430.3730.7529.0329.14715,857
12/4/201432.6032.6029.9630.35731,612
12/3/201430.7731.4330.5530.641,030,127
12/2/201429.5631.3329.3430.751,239,939
12/1/201429.7130.4929.1629.621,249,692
11/28/201431.4431.4429.7029.90619,760
11/26/201432.0032.5131.6932.04439,327
11/25/201431.8532.1231.3131.94526,754
11/24/201431.9632.3931.8031.90348,403
11/21/201432.0832.7231.6732.00531,245
11/20/201431.6231.9231.4531.72557,773
11/19/201431.1731.7931.0531.76811,808
11/18/201430.6831.6230.6831.171,104,047
11/17/201430.5130.8430.0330.32704,976
11/14/201429.8630.6829.6630.671,362,232
11/13/201431.5431.5429.7129.791,215,388
11/12/201430.9032.0230.6331.46858,046
11/11/201431.1231.3430.6730.89852,615
11/10/201431.9532.4830.9131.18790,792
11/7/201431.5332.5231.1631.841,524,668
11/6/201433.3433.3431.0231.911,199,403
11/5/201432.7133.4132.4332.861,157,973
11/4/201433.2633.5832.4732.87850,898
11/3/201433.7834.5633.2333.45899,842
10/31/201432.3234.0031.9933.89799,334
10/30/201432.2933.0031.9732.60500,461
10/29/201433.1134.0632.1132.41585,590
10/28/201431.2032.9730.6332.89676,484
10/27/201431.6231.6930.5431.02905,062
10/24/201431.7732.0230.9432.00606,938
10/23/201431.9232.2131.3631.74867,147
10/22/201432.4132.9131.2131.51854,759
10/21/201431.6732.6431.6732.40613,682
10/20/201430.9431.6730.7231.67647,985
10/17/201430.7231.5230.2830.951,027,447
10/16/201428.8531.6628.7830.471,325,243
10/15/201429.5230.2828.1429.391,394,254
10/14/201430.6731.4329.3729.521,335,460
10/13/201430.5631.9130.4630.591,910,276
10/10/201430.2331.5529.8230.621,323,351
10/9/201432.0832.6030.4430.461,052,769
10/8/201430.8931.6430.2831.58830,418
10/7/201430.9931.8230.9130.93994,983
10/6/201431.8732.0930.9531.27817,310
10/3/201432.5632.5631.1731.791,014,430
10/2/201432.6932.8731.4432.49814,640
10/1/201433.1033.6532.0432.30891,862
9/30/201434.0734.5032.9933.121,285,483
9/29/201433.5634.2033.3634.01608,524
9/26/201433.4234.0033.4233.84678,744
9/25/201433.8233.9332.9833.49750,177
9/24/201433.9034.1833.1833.94663,903
9/23/201433.6034.4433.3633.68860,682
9/22/201433.8934.4333.4833.671,032,481
9/19/201434.4635.0533.9634.22920,679
9/18/201434.3834.7934.2034.41565,254
9/17/201434.3834.5633.9434.28553,751
9/16/201434.0334.8833.9934.31691,688
9/15/201433.6334.2332.9634.14839,283
9/12/201433.3233.7032.7133.10664,271
9/11/201434.0434.6833.1533.431,056,217
9/10/201434.5335.0333.5234.07712,790
9/9/201435.3535.4634.4034.53481,784
9/8/201435.8136.0535.2935.49540,460
9/5/201435.0835.7934.7235.77411,629
9/4/201434.9235.7734.6835.161,089,940
9/3/201434.8735.2034.7234.75754,187
9/2/201435.2135.5034.1734.71535,140
8/29/201434.4335.2034.3334.981,052,785
8/28/201433.8134.6733.6334.401,100,024
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center