Delek US Holdings Inc

DK 
(NYSE) 
 

History: Delek US Holdings Inc

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
16/08/2019
30.44
31.24
30.33
31.07
343,254
30.93
0
15/08/2019
30.88
30.99
30.36
30.38
365,830
30.51
0
14/08/2019
32.01
32.01
30.85
30.86
450,466
31.08
0
13/08/2019
32.55
33.95
32.28
32.98
312,321
33.10
0
12/08/2019
33.55
33.55
32.58
32.58
184,556
32.90
0
09/08/2019
35.36
35.36
33.37
33.83
506,215
34.01
0
08/08/2019
36.09
36.42
35.15
35.50
396,919
35.50
0
07/08/2019
35.95
36.19
34.37
35.92
478,282
35.38
0
06/08/2019
38.59
38.67
36.51
36.78
522,778
37.15
0
05/08/2019
40.66
40.90
37.45
38.01
677,356
38.20
0
02/08/2019
42.04
42.66
41.15
41.58
419,490
41.84
0
01/08/2019
42.92
43.80
41.62
42.06
424,539
42.52
0
31/07/2019
43.31
44.03
42.31
43.08
548,053
43.21
0
30/07/2019
41.89
43.33
41.27
43.32
343,381
42.90
0
29/07/2019
41.72
42.00
41.19
41.92
418,573
41.81
0
26/07/2019
41.08
42.16
41.08
42.01
275,004
41.89
0
25/07/2019
41.35
41.35
40.16
40.98
345,356
40.84
0
24/07/2019
39.73
41.53
39.73
41.34
392,658
40.99
0
23/07/2019
39.43
39.91
39.40
39.91
209,001
39.73
0
22/07/2019
39.63
39.80
38.96
39.09
314,097
39.18
0
19/07/2019
39.13
39.63
38.89
39.41
219,005
39.37
0
18/07/2019
38.24
39.80
38.16
39.07
243,468
39.11
0
17/07/2019
39.02
39.45
38.31
38.54
260,671
38.80
0
16/07/2019
38.94
39.29
38.53
39.11
234,306
39.04
0
15/07/2019
39.77
39.82
38.51
38.82
264,084
38.97
0
12/07/2019
39.75
40.77
39.47
39.92
223,660
40.07
0
11/07/2019
39.72
40.11
39.35
39.62
205,219
39.69
0
10/07/2019
39.94
40.94
39.06
39.53
276,229
39.72
0
09/07/2019
39.55
40.20
39.51
39.63
236,334
39.72
0
08/07/2019
40.15
40.65
39.38
39.65
229,224
39.70
0
05/07/2019
40.29
40.67
39.92
40.40
235,622
40.30
0
03/07/2019
39.79
40.95
39.76
40.70
287,326
40.50
0
02/07/2019
40.33
40.33
39.42
39.68
402,210
39.70
0
01/07/2019
41.30
41.84
40.12
40.34
355,672
40.49
0
28/06/2019
39.08
40.86
39.08
40.52
1,030,444
40.45
0
27/06/2019
38.37
38.96
37.94
38.89
297,855
38.71
0
26/06/2019
38.77
39.39
38.29
38.34
320,775
38.58
0
25/06/2019
37.83
38.70
37.49
38.33
307,841
38.29
0
24/06/2019
40.05
40.08
38.24
39.11
281,178
39.06
0
21/06/2019
39.93
40.75
39.47
39.76
922,426
39.82
0
20/06/2019
38.89
39.95
38.82
39.86
409,459
39.56
0
19/06/2019
36.77
38.07
36.55
38.06
261,995
37.84
0
18/06/2019
36.24
37.49
36.24
36.60
162,623
36.70
0
17/06/2019
35.37
36.41
34.94
36.24
236,728
36.14
0
14/06/2019
35.41
35.73
35.23
35.39
180,851
35.43
0
13/06/2019
34.92
35.70
34.44
35.35
238,570
35.28
0
12/06/2019
35.52
35.67
34.58
34.70
215,320
34.90
0
11/06/2019
36.40
36.67
35.57
35.60
238,795
35.80
0
10/06/2019
35.79
36.61
35.55
35.81
167,853
35.90
0
07/06/2019
35.32
36.04
34.79
35.60
207,166
35.60
0
06/06/2019
34.63
35.39
34.32
35.01
291,335
34.94
0
05/06/2019
33.68
35.14
32.96
34.88
319,783
34.53
0
04/06/2019
31.74
34.12
31.54
33.72
418,227
33.46
0
03/06/2019
30.55
31.82
30.54
31.16
273,838
31.19
0
31/05/2019
30.88
31.31
30.01
30.61
442,737
30.54
0
30/05/2019
32.66
33.35
31.36
31.66
298,187
31.86
0
29/05/2019
32.85
33.35
32.72
32.97
220,804
32.99
0
28/05/2019
34.44
34.72
33.43
33.49
293,461
33.64
0
24/05/2019
33.68
34.26
33.23
34.20
285,122
33.90
0
23/05/2019
35.33
35.54
33.23
33.39
366,529
33.66
0
22/05/2019
36.99
37.37
35.65
36.16
244,322
36.23
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.
 
21 August 2019 02:29:22
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190819.1 - EUROWEB4 - 2019-08-21 03:29:22 - 2019-08-21 02:29:22 - 1000 - Website: OKAY