$28.68 -0.87 (%) Delek US Holdings Inc - NYSE

Sep. 4, 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
9/4/201528.9729.4728.4128.68636,163
9/3/201529.3530.0028.9629.551,125,808
9/2/201529.8030.0028.4829.231,160,872
9/1/201529.3930.2129.2529.441,045,711
8/31/201530.2330.9729.7830.761,207,205
8/28/201530.2130.7329.7730.241,113,040
8/27/201530.6130.7829.3130.171,254,227
8/26/201529.4929.9928.6529.96790,705
8/25/201530.4630.4628.6928.781,634,200
8/24/201529.6931.0529.1729.541,378,428
8/21/201533.7233.7231.0531.281,233,218
8/20/201533.8734.6033.5933.66974,242
8/19/201534.8335.1833.9134.22715,290
8/18/201535.4235.7735.2035.40461,848
8/17/201535.0635.9634.8935.87490,793
8/14/201535.4135.7635.1235.28546,851
8/13/201536.3036.9935.6535.66857,175
8/12/201536.4437.2535.9736.641,553,316
8/11/201535.0636.8334.7736.711,235,842
8/10/201534.9935.7234.6535.61637,115
8/7/201535.0335.6234.5934.70927,829
8/6/201534.7235.5034.3835.081,125,276
8/5/201534.8235.5434.3434.62726,496
8/4/201534.7035.4733.4234.422,144,585
8/3/201535.5436.0234.6334.891,199,789
7/31/201535.3336.2635.0235.67744,404
7/30/201536.0836.2935.3235.50877,557
7/29/201536.5736.5735.7136.221,089,650
7/28/201536.2236.9435.6636.58468,624
7/27/201536.4536.7935.6736.25660,336
7/24/201536.8937.2736.5236.94857,049
7/23/201536.9037.0836.5736.881,004,220
7/22/201537.4437.5836.7036.77793,707
7/21/201538.0238.7937.1337.44637,028
7/20/201538.2939.1537.9538.04566,348
7/17/201539.1239.1538.3238.82520,657
7/16/201538.4739.2938.4238.71736,292
7/15/201539.0439.3237.6338.251,319,955
7/14/201538.5839.9238.3539.452,074,188
7/13/201538.1038.8537.7737.83889,796
7/10/201537.0438.1936.8037.841,037,785
7/9/201537.4037.5436.5636.751,843,679
7/8/201539.3939.3936.4636.842,412,422
7/7/201539.9440.1038.3339.651,283,156
7/6/201539.2740.2739.0539.99742,499
7/2/201539.4240.4739.0739.721,238,207
7/1/201537.1139.3736.7739.251,642,232
6/30/201536.0336.8835.6836.821,105,140
6/29/201535.8436.3835.5935.61833,273
6/26/201536.1836.4335.8636.311,224,914
6/25/201536.4036.7736.0736.25531,443
6/24/201536.7936.8536.0636.45623,329
6/23/201535.9936.9235.9936.79508,124
6/22/201537.1337.8536.1436.18802,853
6/19/201537.0537.3936.7136.95806,430
6/18/201536.1937.7036.0337.111,408,876
6/17/201536.4037.2035.8436.061,010,585
6/16/201536.0036.3235.6336.18564,915
6/15/201536.0336.2135.6935.98681,159
6/12/201536.5736.6536.0036.23491,071
6/11/201536.5837.1536.4036.80431,733
6/10/201536.2036.6536.0936.53777,309
6/9/201537.1737.2236.0236.11964,514
6/8/201536.9137.5736.8636.981,392,220
6/5/201536.2737.3236.0037.13744,052
6/4/201537.3037.3036.4536.48907,312
6/3/201537.4637.6737.1137.42705,118
6/2/201537.7537.8436.9037.74675,158
6/1/201537.7638.1837.5137.801,405,051
5/29/201537.2938.0836.9237.86828,972
5/28/201536.4437.2636.4437.20742,093
5/27/201536.7036.8335.9936.78922,042
5/26/201537.2737.4436.3436.661,151,067
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!