Delek Logistics Partners L.P. Common Units representing Limited Partner Interes

DKL 
(NYSE) 
 

History: Delek Logistics Partners L.P.

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
22/08/2019
30.61
30.61
30.30
30.39
3,230
30.37
0
21/08/2019
30.85
31.01
30.41
30.59
2,305
30.67
0
20/08/2019
30.43
30.80
30.43
30.66
6,342
30.58
0
19/08/2019
30.36
30.53
30.12
30.13
7,387
30.22
0
16/08/2019
29.93
30.08
29.90
29.97
2,353
29.98
0
15/08/2019
30.13
30.24
29.52
29.84
7,991
29.83
0
14/08/2019
30.22
30.41
29.99
30.38
10,730
30.24
0
13/08/2019
30.82
30.87
30.17
30.35
6,480
30.58
0
12/08/2019
31.50
31.84
30.06
30.30
9,783
31.00
0
09/08/2019
32.20
32.20
31.50
31.50
4,583
32.00
0
08/08/2019
31.61
32.27
31.61
32.27
3,621
31.97
0
07/08/2019
31.87
32.05
31.43
31.49
10,378
31.61
0
06/08/2019
31.83
32.56
31.83
32.50
5,478
32.00
0
05/08/2019
31.89
32.35
31.21
32.01
13,054
31.85
0
02/08/2019
31.87
32.01
31.71
32.00
8,158
32.00
0
01/08/2019
33.18
33.20
32.23
32.93
12,108
32.87
0
31/07/2019
33.24
33.36
33.06
33.21
2,832
33.25
0
30/07/2019
33.07
33.58
33.07
33.41
9,062
33.30
0
29/07/2019
32.88
33.50
32.77
33.34
22,079
33.29
0
26/07/2019
32.52
32.96
32.42
32.71
6,465
32.63
0
25/07/2019
32.10
32.72
32.10
32.44
5,475
32.38
0
24/07/2019
32.13
32.56
31.73
31.73
4,837
31.95
0
23/07/2019
32.00
32.41
31.95
32.41
4,454
32.11
0
22/07/2019
31.96
32.19
31.64
31.92
9,338
31.85
0
19/07/2019
32.00
32.13
31.53
31.89
2,946
31.90
0
18/07/2019
31.90
32.14
31.90
32.02
4,516
32.05
0
17/07/2019
32.19
32.19
31.90
31.98
4,145
32.03
0
16/07/2019
32.05
32.25
31.81
32.12
6,983
32.04
0
15/07/2019
32.75
32.75
32.00
32.00
13,100
32.00
0
12/07/2019
32.54
32.86
32.53
32.75
3,380
32.75
0
11/07/2019
32.51
32.51
32.10
32.35
4,708
32.34
0
10/07/2019
31.96
32.55
31.94
32.52
9,939
32.34
0
09/07/2019
32.06
32.32
31.75
31.80
6,503
31.90
0
08/07/2019
33.30
33.35
32.05
32.05
14,068
32.79
0
05/07/2019
32.75
33.69
32.75
33.69
5,391
33.20
0
03/07/2019
33.00
33.24
32.61
32.90
14,973
33.00
0
02/07/2019
32.88
32.99
32.70
32.99
5,496
32.85
0
01/07/2019
32.35
32.85
32.21
32.85
7,745
32.44
0
28/06/2019
31.83
32.00
31.58
32.00
11,889
32.00
0
27/06/2019
31.66
31.99
31.48
31.99
2,873
31.63
0
26/06/2019
31.00
31.60
31.00
31.50
6,290
31.50
0
25/06/2019
30.75
30.99
30.71
30.76
3,950
30.81
0
24/06/2019
30.72
30.98
30.60
30.98
4,145
30.74
0
21/06/2019
30.83
30.97
30.73
30.75
11,863
30.75
0
20/06/2019
30.58
30.80
30.58
30.75
5,088
30.75
0
19/06/2019
30.53
30.58
30.37
30.58
3,098
30.54
0
18/06/2019
30.27
30.37
30.06
30.37
4,366
30.20
0
17/06/2019
30.38
30.38
29.78
30.10
3,517
30.00
0
14/06/2019
30.61
30.61
30.04
30.45
5,726
30.39
0
13/06/2019
30.40
30.87
30.39
30.87
1,427
30.67
0
12/06/2019
30.64
30.69
30.35
30.35
3,110
30.50
0
11/06/2019
30.78
30.97
30.61
30.87
3,802
30.78
0
10/06/2019
30.85
31.05
30.64
30.89
5,053
30.84
0
07/06/2019
31.27
31.48
30.73
30.73
5,588
31.11
0
06/06/2019
30.76
31.38
30.68
31.12
3,947
30.89
0
05/06/2019
31.19
31.39
30.82
30.82
2,528
31.11
0
04/06/2019
30.68
31.49
30.68
31.06
18,523
31.10
0
03/06/2019
30.65
31.03
30.65
30.98
4,007
30.82
0
31/05/2019
30.40
31.10
30.07
30.63
7,746
30.63
0
30/05/2019
31.32
31.32
30.42
30.52
3,593
30.74
0
29/05/2019
31.03
31.65
30.55
31.57
10,871
31.03
0
28/05/2019
31.45
31.58
31.16
31.58
8,228
31.52
0

Copyright Berlingske Media 2019  Cookie- and Privacy policy  |  Cookies  |   General terms of trade  |   Terms of use and IP rights
Quote information is delivered by Morningstar.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
24 August 2019 22:13:27
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190819.1 - EUROWEB4 - 2019-08-24 23:13:27 - 2019-08-24 22:13:27 - 1000 - Website: OKAY