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

Dynagas Lng Partners LP (NY: DLNG )

3.740 -0.100 (-2.60%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Feb 29, 2016 6.282 6.705 6.254 6.456 286,922 +0.24(+3.80%)
Feb 26, 2016 6.317 6.323 6.011 6.219 139,792 +0.05(+0.79%)
Feb 25, 2016 6.143 6.178 5.914 6.171 78,701 +0.13(+2.07%)
Feb 24, 2016 5.907 6.122 5.907 6.046 203,268 +0.07(+1.16%)
Feb 23, 2016 6.261 6.386 5.955 5.976 209,621 -0.38(-5.91%)
Feb 22, 2016 6.094 6.422 6.011 6.351 267,059 +0.26(+4.22%)
Feb 19, 2016 6.025 6.115 5.914 6.094 110,102 +0.01(+0.11%)
Feb 18, 2016 6.553 6.601 5.927 6.087 257,530 -0.41(-6.31%)
Feb 17, 2016 6.087 6.636 6.087 6.497 206,837 +0.46(+7.59%)
Feb 16, 2016 5.761 6.219 5.761 6.039 166,173 +0.37(+6.50%)
Feb 12, 2016 5.559 5.670 5.670 5.670 151,534 +0.33(+6.25%)
Feb 11, 2016 5.399 5.399 4.906 5.337 380,388 -0.28(-4.95%)
Feb 10, 2016 5.636 5.907 5.524 5.615 93,045 -0.15(-2.65%)
Feb 09, 2016 5.886 5.886 5.316 5.768 387,063 -0.08(-1.43%)
Feb 08, 2016 6.073 6.254 5.573 5.851 141,095 -0.46(-7.27%)
Feb 05, 2016 6.442 6.608 6.122 6.310 59,717 -0.03(-0.55%)
Feb 04, 2016 6.476 6.567 6.316 6.344 89,680 -0.01(-0.11%)
Feb 03, 2016 6.852 6.852 6.032 6.351 140,075 +0.11(+1.81%)
Feb 02, 2016 6.371 6.439 6.172 6.238 150,306 -0.24(-3.69%)
Feb 01, 2016 6.656 6.769 6.311 6.477 254,773 -0.18(-2.69%)
Jan 29, 2016 6.723 6.995 6.577 6.656 251,505 +0.11(+1.72%)
Jan 28, 2016 6.291 6.774 6.285 6.544 264,964 +0.31(+4.89%)
Jan 27, 2016 6.066 6.364 5.973 6.238 596,509 +0.17(+2.84%)
Jan 26, 2016 6.099 6.145 5.820 6.066 161,158 +0.13(+2.12%)
Jan 25, 2016 5.940 6.039 5.674 5.940 232,008 -0.07(-1.11%)
Jan 22, 2016 5.654 6.059 5.515 6.006 385,357 +0.90(+17.53%)
Jan 21, 2016 4.659 5.396 4.659 5.110 269,591 +0.39(+8.30%)
Jan 20, 2016 4.878 4.971 4.447 4.719 496,377 -0.17(-3.40%)
Jan 19, 2016 4.977 5.409 4.805 4.885 430,717 +0.03(+0.68%)
Jan 15, 2016 4.851 4.851 4.851 4.851 249,225 -0.21(-4.07%)
Jan 14, 2016 4.685 5.093 4.543 5.057 202,710 +0.50(+11.08%)
Jan 13, 2016 5.157 5.296 4.490 4.553 268,141 -0.42(-8.53%)
Jan 12, 2016 5.469 5.541 4.612 4.977 474,649 -0.39(-7.29%)
Jan 11, 2016 5.933 5.938 5.269 5.369 413,458 -0.64(-10.71%)
Jan 08, 2016 5.940 6.086 5.641 6.013 193,062 +0.11(+1.80%)
Jan 07, 2016 5.999 6.033 5.668 5.907 272,190 -0.09(-1.55%)
Jan 06, 2016 6.185 6.185 5.847 5.999 284,813 -0.27(-4.34%)
Jan 05, 2016 6.471 6.610 6.225 6.272 215,783 -0.19(-2.98%)
Jan 04, 2016 6.550 6.728 6.325 6.464 300,178 +0.03(+0.41%)
Dec 31, 2015 5.873 6.437 6.437 6.437 377,002 +0.48(+8.02%)
Dec 30, 2015 5.973 6.174 5.847 5.960 352,093 -0.13(-2.18%)
Dec 29, 2015 6.245 6.457 5.976 6.092 273,263 -0.11(-1.82%)
Dec 28, 2015 6.537 6.617 6.019 6.205 447,028 -0.35(-5.27%)
Dec 24, 2015 6.351 6.550 6.550 6.550 602,269 +0.29(+4.56%)
Dec 23, 2015 6.199 6.311 5.966 6.265 580,963 +0.25(+4.08%)
Dec 22, 2015 5.807 6.129 5.807 6.019 561,418 +0.21(+3.66%)
Dec 21, 2015 5.893 6.583 5.747 5.807 713,172 +0.50(+9.51%)
Dec 18, 2015 5.747 5.933 5.177 5.303 527,701 -0.44(-7.74%)
Dec 17, 2015 6.391 6.411 5.442 5.747 494,628 -0.64(-10.07%)
Dec 16, 2015 6.610 6.783 6.371 6.391 240,620 -0.03(-0.52%)
Dec 15, 2015 6.617 6.743 6.411 6.424 239,444 -0.01(-0.21%)
Dec 14, 2015 6.842 6.844 6.212 6.437 227,807 -0.17(-2.61%)
Dec 11, 2015 7.088 7.088 6.603 6.610 138,107 -0.37(-5.23%)
Dec 10, 2015 6.802 7.161 6.670 6.975 174,305 +0.16(+2.34%)
Dec 09, 2015 7.167 7.891 6.670 6.816 435,962 -0.24(-3.39%)
Dec 08, 2015 7.048 7.287 6.749 7.055 206,060 +0.01(+0.19%)
Dec 07, 2015 7.367 7.493 6.902 7.041 247,913 -0.33(-4.50%)
Dec 04, 2015 7.765 7.765 7.340 7.373 211,076 -0.38(-4.88%)
Dec 03, 2015 8.223 8.256 7.665 7.752 188,686 -0.31(-3.79%)
Dec 02, 2015 8.123 8.183 7.639 8.057 241,106 -0.17(-2.02%)
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.