Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dynagas Lng Partners LP (NY: DLNG )

3.760 -0.090 (-2.34%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2018 4.382 4.458 4.182 4.296 337,283 -0.08(-1.74%)
Nov 29, 2018 3.897 4.515 3.897 4.372 678,638 +0.49(+12.75%)
Nov 28, 2018 4.182 4.258 3.840 3.878 1,004,462 -0.30(-7.27%)
Nov 27, 2018 4.515 4.677 4.125 4.182 1,196,185 -0.30(-6.78%)
Nov 26, 2018 4.800 4.838 4.434 4.487 447,410 -0.27(-5.60%)
Nov 23, 2018 4.886 4.962 4.677 4.753 308,563 -0.18(-3.66%)
Nov 21, 2018 4.933 4.933 4.933 0 -0.13(-2.63%)
Nov 20, 2018 5.637 5.656 4.981 5.066 668,698 -0.70(-12.19%)
Nov 19, 2018 6.369 6.378 5.732 5.770 533,613 -0.59(-9.27%)
Nov 16, 2018 7.177 7.224 6.331 6.359 648,056 -1.02(-13.79%)
Nov 15, 2018 7.234 7.528 7.234 7.376 151,041 +0.12(+1.70%)
Nov 14, 2018 7.414 7.414 7.253 7.253 206,709 -0.14(-1.93%)
Nov 13, 2018 7.547 7.560 7.376 7.395 158,175 -0.18(-2.38%)
Nov 12, 2018 7.699 7.737 7.557 7.576 102,226 -0.14(-1.85%)
Nov 09, 2018 7.861 7.870 7.661 7.718 115,513 -0.10(-1.22%)
Nov 08, 2018 7.861 7.880 7.766 7.813 31,504 -0.06(-0.72%)
Nov 07, 2018 7.804 7.888 7.794 7.870 25,780 +0.11(+1.47%)
Nov 06, 2018 7.823 7.889 7.737 7.756 52,680 -0.07(-0.85%)
Nov 05, 2018 7.908 7.994 7.813 7.823 49,336 -0.09(-1.08%)
Nov 02, 2018 8.051 8.061 7.642 7.908 115,408 -0.08(-0.95%)
Nov 01, 2018 7.785 8.080 7.785 7.984 157,907 +0.27(+3.45%)
Oct 31, 2018 7.699 7.766 7.614 7.718 121,218 +0.00(+0.00%)
Oct 30, 2018 7.604 7.832 7.576 7.718 98,234 +0.21(+2.78%)
Oct 29, 2018 7.813 8.004 7.462 7.509 292,644 -0.30(-3.89%)
Oct 26, 2018 7.937 7.946 7.671 7.813 70,381 -0.13(-1.67%)
Oct 25, 2018 7.747 7.946 7.737 7.946 85,045 +0.21(+2.70%)
Oct 24, 2018 7.927 7.928 7.718 7.737 84,230 -0.15(-1.93%)
Oct 23, 2018 7.842 7.994 7.718 7.889 123,392 -0.06(-0.72%)
Oct 22, 2018 8.070 8.241 7.918 7.946 63,117 -0.10(-1.30%)
Oct 19, 2018 8.099 8.460 7.994 8.051 227,661 -0.02(-0.24%)
Oct 18, 2018 8.289 8.289 7.842 8.070 211,311 -0.29(-3.41%)
Oct 17, 2018 8.318 8.364 8.180 8.355 145,021 +0.06(+0.78%)
Oct 16, 2018 8.069 8.364 8.041 8.291 257,804 +0.23(+2.87%)
Oct 15, 2018 7.865 8.096 7.773 8.059 182,336 +0.19(+2.47%)
Oct 12, 2018 8.004 8.041 7.708 7.865 184,798 -0.10(-1.28%)
Oct 11, 2018 7.699 7.976 7.690 7.967 124,283 +0.28(+3.61%)
Oct 10, 2018 8.004 8.031 7.625 7.690 116,132 -0.31(-3.82%)
Oct 09, 2018 7.976 8.013 7.871 7.995 63,780 +0.04(+0.46%)
Oct 08, 2018 8.041 8.078 7.856 7.958 60,918 -0.11(-1.37%)
Oct 05, 2018 8.143 8.207 8.022 8.069 103,976 -0.06(-0.80%)
Oct 04, 2018 8.170 8.300 8.133 8.133 44,094 -0.10(-1.23%)
Oct 03, 2018 8.078 8.318 7.986 8.235 102,388 +0.17(+2.06%)
Oct 02, 2018 8.180 8.213 7.865 8.069 141,637 -0.14(-1.69%)
Oct 01, 2018 8.078 8.318 8.004 8.207 118,287 +0.10(+1.25%)
Sep 28, 2018 7.764 8.170 7.745 8.106 130,592 +0.22(+2.81%)
Sep 27, 2018 7.856 7.893 7.671 7.884 84,740 +0.07(+0.95%)
Sep 26, 2018 7.764 7.875 7.745 7.810 50,970 +0.04(+0.48%)
Sep 25, 2018 7.782 7.913 7.736 7.773 70,584 -0.02(-0.24%)
Sep 24, 2018 7.986 7.995 7.639 7.791 139,608 -0.19(-2.43%)
Sep 21, 2018 7.856 8.013 7.856 7.986 129,294 +0.15(+1.89%)
Sep 20, 2018 8.041 8.041 7.801 7.838 194,630 -0.18(-2.30%)
Sep 19, 2018 8.050 8.140 8.022 8.022 54,359 -0.08(-1.03%)
Sep 18, 2018 8.170 8.170 8.004 8.106 82,732 -0.05(-0.57%)
Sep 17, 2018 8.198 8.263 8.133 8.152 74,016 -0.07(-0.90%)
Sep 14, 2018 8.235 8.309 8.170 8.226 41,547 -0.02(-0.22%)
Sep 13, 2018 8.291 8.366 8.217 8.244 40,901 -0.11(-1.33%)
Sep 12, 2018 8.207 8.392 8.143 8.355 43,274 +0.12(+1.46%)
Sep 11, 2018 8.096 8.244 8.087 8.235 65,572 +0.12(+1.48%)
Sep 10, 2018 8.254 8.313 8.087 8.115 68,360 -0.14(-1.68%)
Sep 07, 2018 8.272 8.272 8.124 8.254 64,376 -0.06(-0.67%)
Sep 06, 2018 8.235 8.364 8.226 8.309 61,216 -0.01(-0.11%)
Sep 05, 2018 8.337 8.364 8.244 8.318 39,059 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.