Delek Logistics (DKL)

51.95
+0.00 (0.00%)
NYSE· Last Trade: Jun 3rd, 7:18 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Delek Logistics (DKL)

DateOpenHighLowCloseVolumeAdjusted Close
6/02/202651.2952.5351.0051.9525,34351.95
6/01/202649.6751.2949.5551.1382,36251.13
5/29/20260.0150.8449.1349.3850,01849.38
5/28/202650.6650.9550.2750.6133,22750.61
5/27/202650.7550.9450.0450.0426,58750.04
5/26/202651.6851.8950.7951.2451,86551.24
5/22/202651.8051.8050.8851.3028,68551.30
5/21/202651.4152.4851.1651.7923,84951.79
5/20/202651.5052.9951.0051.2624,72451.26
5/19/202651.6952.9951.5552.3140,53052.31
5/18/202651.2552.4950.7552.1637,96652.16
5/15/202651.3052.3751.0051.7078,85951.70
5/14/202651.1351.8951.1351.6238,62451.62
5/13/202651.9651.9650.7051.0034,16951.00
5/12/202651.1251.9950.1151.6633,91051.66
5/11/202651.5051.8850.0851.4566,13251.45
5/08/202650.5151.7649.4851.0571,24851.05
5/07/202650.3751.1749.9151.0280,67151.02
5/06/202652.4553.0050.2251.2465,61651.24
5/05/202651.3053.0851.3052.5849,58752.58
5/04/202653.0453.0751.1651.1649,19451.16
5/01/202653.2054.2852.5753.95106,88452.82
4/30/202653.0653.1451.2753.13113,84152.02
4/29/202651.3653.2651.1153.0665,13751.95
4/28/202650.6351.0050.4050.8666,56149.79
4/27/202650.3951.0050.0750.4944,33649.43
4/24/202651.5051.6750.2050.4151,14549.35
4/23/202650.4351.5050.0351.5039,25150.42
4/22/202650.2050.2049.1249.6061,95848.56
4/21/202649.7250.7549.1449.2174,22548.18
4/20/202649.5850.6548.9050.0752,08549.02
4/17/202648.6949.7748.0049.5835,26348.54
4/16/202648.9549.9548.5548.7941,17147.77
4/15/202648.1749.0548.0048.8141,59347.79
4/14/202648.6549.3148.0748.5760,31647.55
4/13/202649.5349.9048.8249.0261,55547.99
4/10/202649.1950.4549.1149.8433,05548.80
4/09/202648.8050.2548.2149.7041,95448.66
4/08/202649.6650.0048.5048.7585,31747.73
4/07/202650.2350.7449.1549.7434,52848.70
4/06/202647.7250.2747.7250.0952,56749.04
4/02/202650.7450.7949.8850.2824,42349.23
4/01/202649.1850.6648.9050.4553,88649.39
3/31/202651.0451.5748.7549.76122,56348.72
3/30/202652.8153.2950.9651.4072,69650.32
3/27/202653.4554.5552.3353.1261,57552.01
3/26/202653.1454.5053.1454.1746,10253.04
3/25/202653.8354.1753.1653.7528,71852.62
3/24/202653.7054.8153.4054.2367,41153.09
3/23/202652.5053.7651.9353.4182,52352.29
3/20/202653.7154.7352.3152.76145,39651.65
3/19/202653.0153.7252.9153.7244,97652.59
3/18/202652.8153.8051.7153.6054,33052.48
3/17/202652.7553.5752.3353.0458,13651.93
3/16/202652.6353.1652.0052.9643,32551.85
3/13/202653.0753.4251.4052.9759,24051.86
3/12/202653.1553.7052.5752.9647,82651.85
3/11/202653.0053.7852.7453.2057,82552.09
3/10/202650.9553.1450.9553.0276,32251.91
3/09/202652.0053.5050.8851.6292,88850.54
3/06/202653.0753.0751.3752.05116,65250.96
3/05/202653.2853.6052.5053.5264,08252.40
3/04/202653.2054.7852.5553.2063,32852.09
3/03/202654.4254.5052.8953.9742,17952.84