$39.91 +1.71 (%) Delek US Holdings Inc - NYSE

Mar. 30, 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
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
12/29/201427.4727.8327.1327.55622,438
12/26/201427.3027.9427.1027.32399,812
12/24/201426.9927.5126.7127.12276,735
12/23/201426.9827.6526.9427.22592,263
12/22/201427.1727.4226.6026.85747,036
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center