DELEK LOGISTICS PARTNERS $34.70

down -0.14


24/5/2013 04:24 PM  |  NYSE : DKL  |  Industries : Mining, Quarrying, and Oil and Gas Extraction / Support Activities for Mining
Type:

DKL historical data

Date Open High Low Close Volume
5/24/2013 34.83 34.94 34.50 34.70 119
5/23/2013 35.13 35.13 34.71 34.84 485
5/22/2013 35.05 35.48 34.78 35.27 467
5/21/2013 35.23 35.40 35.03 35.15 330
5/20/2013 35.40 35.76 34.85 35.00 836
5/17/2013 35.09 35.34 34.89 35.03 920
5/16/2013 34.88 35.40 34.54 35.14 625
5/15/2013 34.66 35.81 34.66 34.90 3339
5/14/2013 35.53 35.53 34.41 34.77 764
5/13/2013 34.82 35.96 34.31 35.74 477
5/10/2013 34.25 34.92 34.11 34.67 570
5/9/2013 33.80 34.88 33.53 34.07 1462
5/8/2013 33.35 34.27 33.35 33.51 82
5/7/2013 33.35 33.81 32.85 33.50 137
5/6/2013 33.84 33.84 33.00 33.15 1988
5/3/2013 32.30 33.75 32.10 33.44 132
5/2/2013 31.51 32.73 31.38 32.40 646
5/1/2013 30.12 31.72 30.12 31.25 226
4/30/2013 30.50 30.84 30.15 30.20 939
4/29/2013 29.77 30.39 29.65 30.31 308
4/26/2013 29.21 29.77 29.06 29.31 178
4/25/2013 29.25 29.49 29.18 29.40 114
4/24/2013 28.95 29.22 28.74 29.21 189
4/23/2013 29.14 29.48 28.93 29.17 62
4/22/2013 28.50 29.43 28.40 29.15 221
4/19/2013 28.41 28.61 28.31 28.44 249
4/18/2013 28.37 28.56 28.33 28.43 271
4/17/2013 28.49 28.68 28.26 28.40 354
4/16/2013 28.67 28.83 28.47 28.50 238
4/15/2013 28.52 28.61 28.26 28.50 204
4/12/2013 28.53 28.93 28.50 28.71 154
4/11/2013 28.60 29.13 28.57 28.63 228
4/10/2013 29.14 29.38 28.84 28.84 120
4/9/2013 28.82 29.08 28.25 28.84 917
4/8/2013 28.88 29.18 28.72 28.99 267
4/5/2013 28.63 29.08 28.22 28.80 537
4/4/2013 28.84 28.95 28.11 28.90 241
4/3/2013 30.10 30.12 28.30 28.85 1687
4/2/2013 30.85 31.10 29.95 30.27 547
4/1/2013 31.19 31.19 30.69 31.01 353
3/28/2013 30.60 31.19 30.50 31.19 273
3/27/2013 30.90 30.93 30.35 30.85 262
3/26/2013 30.72 30.93 30.60 30.82 229
3/25/2013 30.68 30.88 30.35 30.66 218
3/22/2013 30.35 30.68 29.95 30.50 426
3/21/2013 29.85 30.40 29.56 30.40 629
3/20/2013 29.79 30.19 29.61 29.89 120
3/19/2013 30.43 30.86 29.60 29.73 881
3/18/2013 29.12 30.25 29.12 30.02 251
3/15/2013 29.00 29.48 29.00 29.40 220
3/14/2013 28.82 29.76 28.10 28.91 425
3/13/2013 28.97 29.10 28.62 28.77 212
3/12/2013 29.34 29.48 28.05 29.17 1013
3/11/2013 29.05 29.50 28.66 29.32 389
3/8/2013 29.24 29.40 28.59 29.11 401
3/7/2013 28.49 29.40 28.08 28.95 1278
3/6/2013 28.95 28.95 27.66 28.76 1130
3/5/2013 28.18 28.99 27.71 28.99 581
3/4/2013 28.19 28.43 27.80 27.89 271
3/1/2013 27.84 28.10 27.72 28.10 2298
2/28/2013 27.78 28.24 27.50 28.18 452
2/27/2013 27.91 28.02 27.46 27.81 390
2/26/2013 27.75 28.24 27.16 27.90 552
2/25/2013 28.05 28.67 27.65 27.65 298
2/22/2013 27.87 28.27 27.60 27.66 173
2/21/2013 28.13 28.71 27.39 27.80 637
2/20/2013 28.45 28.47 27.88 28.36 292
2/19/2013 27.60 28.94 27.56 28.45 414
2/15/2013 28.12 28.58 27.01 27.36 1186
2/14/2013 27.80 28.81 27.80 28.28 298
2/13/2013 27.69 28.43 27.20 28.43 209
2/12/2013 27.15 27.80 26.63 27.80 313
2/11/2013 27.02 27.17 26.54 26.80 218
2/8/2013 27.02 27.97 26.64 26.89 490
2/7/2013 26.41 27.30 26.22 27.02 4665
2/6/2013 26.79 26.99 26.52 26.56 267
2/5/2013 25.81 27.02 25.81 26.97 378
2/4/2013 26.07 26.14 25.78 26.06 1420
2/1/2013 25.89 26.47 25.51 26.11 832
1/31/2013 25.48 25.95 25.45 25.89 3488
1/30/2013 25.72 25.72 25.33 25.47 435
1/29/2013 25.63 26.10 25.24 25.78 244
1/28/2013 25.90 26.50 25.23 25.70 603
1/25/2013 25.60 25.89 25.50 25.81 450
1/24/2013 25.69 25.90 25.24 25.51 277
1/23/2013 25.55 25.74 24.92 25.73 262
1/22/2013 24.45 25.27 24.45 25.14 664
1/18/2013 24.63 24.74 24.20 24.49 127
1/17/2013 24.95 24.95 24.60 24.65 316
1/16/2013 24.45 25.00 24.45 24.51 1752
1/15/2013 24.23 24.71 24.23 24.64 194
1/14/2013 24.88 24.98 24.43 24.49 728
1/11/2013 24.32 25.00 24.30 24.84 766
1/10/2013 23.82 24.46 23.54 24.36 2067
1/9/2013 23.22 23.70 22.76 23.58 390
1/8/2013 23.78 23.84 23.07 23.33 425
1/7/2013 23.91 24.17 23.74 23.80 559
1/4/2013 24.07 24.42 23.87 23.91 606
1/3/2013 23.82 24.37 23.52 23.98 844
1/2/2013 23.23 23.98 23.10 23.85 966
Marketplace
Trading Center