Skip to main content

Dynagas Lng Partners LP (NY: DLNG )

2.930 +0.180 (+6.55%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 8.730 8.730 8.730 0 -0.09(-0.99%)
Mar 28, 2018 8.887 8.896 8.765 8.818 79,247 -0.01(-0.10%)
Mar 27, 2018 8.783 9.053 8.643 8.826 105,251 +0.04(+0.50%)
Mar 26, 2018 8.879 8.914 8.643 8.783 141,135 +0.00(+0.00%)
Mar 23, 2018 8.748 8.949 8.730 8.783 132,066 +0.12(+1.41%)
Mar 22, 2018 8.695 8.835 8.643 8.660 91,083 -0.10(-1.10%)
Mar 21, 2018 8.599 8.861 8.599 8.757 126,217 +0.14(+1.62%)
Mar 20, 2018 8.730 8.895 8.556 8.617 128,033 -0.11(-1.30%)
Mar 19, 2018 8.861 8.957 8.730 8.730 145,082 -0.13(-1.48%)
Mar 16, 2018 8.966 9.158 8.861 8.861 382,407 -0.10(-1.17%)
Mar 15, 2018 9.114 9.132 8.730 8.966 145,791 -0.10(-1.15%)
Mar 14, 2018 9.237 9.267 9.071 9.071 86,567 -0.16(-1.70%)
Mar 13, 2018 9.123 9.307 9.106 9.228 120,505 +0.17(+1.83%)
Mar 12, 2018 8.949 9.123 8.861 9.062 166,497 +0.11(+1.27%)
Mar 09, 2018 9.202 9.272 8.949 8.949 165,597 -0.24(-2.57%)
Mar 08, 2018 9.141 9.237 9.088 9.184 114,948 +0.10(+1.06%)
Mar 07, 2018 9.088 9.088 38,262 -0.11(-1.23%)
Mar 06, 2018 9.219 9.385 9.088 9.202 70,850 +0.07(+0.76%)
Mar 05, 2018 9.123 9.376 9.123 9.132 100,649 +0.03(+0.29%)
Mar 02, 2018 9.149 9.228 9.027 9.106 77,622 -0.04(-0.48%)
Mar 01, 2018 8.835 9.210 8.809 9.149 158,004 +0.28(+3.15%)
Feb 28, 2018 8.949 9.167 8.835 8.870 137,055 +0.01(+0.10%)
Feb 27, 2018 9.210 9.389 8.861 8.861 131,281 -0.38(-4.15%)
Feb 26, 2018 9.350 9.355 9.149 9.245 135,775 -0.09(-0.94%)
Feb 23, 2018 9.411 9.411 9.176 9.333 111,041 -0.06(-0.65%)
Feb 22, 2018 9.341 9.394 100,902 +0.01(+0.09%)
Feb 21, 2018 9.472 9.560 9.298 9.385 87,970 -0.07(-0.74%)
Feb 20, 2018 9.647 9.691 9.394 9.455 100,796 -0.18(-1.90%)
Feb 16, 2018 9.638 9.638 9.638 0 +0.03(+0.36%)
Feb 15, 2018 9.603 9.953 9.551 9.603 131,691 +0.04(+0.46%)
Feb 14, 2018 9.560 9.691 9.507 9.560 104,942 +0.01(+0.09%)
Feb 13, 2018 9.455 9.586 9.341 9.551 56,992 +0.10(+1.02%)
Feb 12, 2018 9.464 9.560 9.328 9.455 175,795 +0.03(+0.28%)
Feb 09, 2018 9.621 9.695 9.158 9.429 244,698 -0.17(-1.82%)
Feb 08, 2018 9.656 9.769 9.603 9.603 144,159 -0.07(-0.72%)
Feb 07, 2018 9.717 9.876 9.507 9.673 110,231 -0.03(-0.36%)
Feb 06, 2018 9.420 9.708 9.237 9.708 142,396 +0.16(+1.65%)
Feb 05, 2018 9.813 9.813 9.455 9.551 175,745 -0.28(-2.84%)
Feb 02, 2018 9.944 9.953 9.664 9.830 187,797 -0.10(-1.05%)
Feb 01, 2018 10.10 10.17 9.909 9.935 130,486 -0.20(-1.98%)
Jan 31, 2018 10.08 10.23 10.02 10.14 81,221 +0.10(+1.04%)
Jan 30, 2018 10.25 10.29 9.970 10.03 121,150 -0.26(-2.54%)
Jan 29, 2018 10.48 10.48 10.19 10.29 122,366 -0.13(-1.26%)
Jan 26, 2018 10.37 10.54 10.23 10.42 123,743 +0.02(+0.17%)
Jan 25, 2018 10.45 10.49 10.30 10.41 112,948 -0.04(-0.42%)
Jan 24, 2018 10.47 10.61 10.41 10.45 98,250 +0.00(+0.00%)
Jan 23, 2018 10.42 10.50 10.29 10.45 157,034 +0.10(+0.93%)
Jan 22, 2018 10.12 10.37 10.04 10.35 145,181 +0.24(+2.33%)
Jan 19, 2018 10.14 10.23 10.08 10.12 132,848 -0.08(-0.77%)
Jan 18, 2018 10.15 10.21 9.905 10.20 196,713 +0.09(+0.86%)
Jan 17, 2018 10.12 10.12 9.883 10.11 176,283 +0.09(+0.87%)
Jan 16, 2018 10.21 10.24 9.883 10.02 226,989 -0.16(-1.54%)
Jan 12, 2018 10.18 10.18 10.18 0 -0.22(-2.10%)
Jan 11, 2018 10.56 10.59 10.29 10.40 284,005 -0.12(-1.16%)
Jan 10, 2018 10.52 277,244 +0.26(+2.58%)
Jan 09, 2018 10.45 10.60 10.26 10.26 687,740 -0.24(-2.25%)
Jan 08, 2018 10.30 10.56 10.12 10.49 330,612 +0.19(+1.88%)
Jan 05, 2018 10.53 10.69 10.24 10.30 377,750 -0.16(-1.53%)
Jan 04, 2018 10.07 10.51 9.969 10.46 366,686 +0.49(+4.90%)
Jan 03, 2018 9.944 10.02 9.750 9.969 207,132 +0.09(+0.94%)
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.