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

Dynagas Lng Partners LP (NY: DLNG )

4.140 +0.260 (+6.70%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Jul 31, 2019 1.460 1.460 1.383 1.400 19,114 -0.05(-3.66%)
Jul 30, 2019 1.400 1.480 1.340 1.453 66,437 +0.04(+3.06%)
Jul 29, 2019 1.460 1.460 1.380 1.410 56,101 -0.05(-3.42%)
Jul 26, 2019 1.450 1.490 1.440 1.460 40,800 +0.03(+2.10%)
Jul 25, 2019 1.450 1.477 1.430 1.430 67,262 -0.03(-2.05%)
Jul 24, 2019 1.430 1.490 1.430 1.460 30,390 +0.00(+0.00%)
Jul 23, 2019 1.490 1.490 1.430 1.460 46,389 -0.01(-0.92%)
Jul 22, 2019 1.430 1.499 1.430 1.474 59,895 +0.03(+2.33%)
Jul 19, 2019 1.430 1.440 1.380 1.440 30,200 +0.02(+1.41%)
Jul 18, 2019 1.410 1.430 1.382 1.420 43,554 +0.01(+0.71%)
Jul 17, 2019 1.430 1.450 1.410 1.410 35,886 -0.03(-2.08%)
Jul 16, 2019 1.470 1.550 1.415 1.440 94,974 -0.04(-2.70%)
Jul 15, 2019 1.540 1.540 1.480 1.480 61,930 -0.06(-4.16%)
Jul 12, 2019 1.480 1.560 1.480 1.544 21,400 +0.05(+3.64%)
Jul 11, 2019 1.470 1.510 1.440 1.490 51,553 -0.02(-1.32%)
Jul 10, 2019 1.460 1.522 1.443 1.510 92,127 +0.05(+3.42%)
Jul 09, 2019 1.500 1.513 1.430 1.460 75,184 -0.05(-3.31%)
Jul 08, 2019 1.400 1.530 1.400 1.510 139,422 +0.09(+6.34%)
Jul 05, 2019 1.430 1.460 1.370 1.420 155,400 -0.01(-0.70%)
Jul 03, 2019 1.440 1.460 1.430 1.430 21,600 -0.03(-2.05%)
Jul 02, 2019 1.460 1.470 1.450 1.460 57,274 -0.01(-0.68%)
Jul 01, 2019 1.480 1.525 1.460 1.470 33,198 +0.02(+1.38%)
Jun 28, 2019 1.460 1.520 1.450 1.450 162,200 -0.03(-2.03%)
Jun 27, 2019 1.480 1.480 1.460 1.480 21,851 +0.03(+2.07%)
Jun 26, 2019 1.480 1.480 1.450 1.450 45,212 -0.03(-2.03%)
Jun 25, 2019 1.440 1.480 1.440 1.480 57,662 +0.05(+3.50%)
Jun 24, 2019 1.500 1.540 1.370 1.430 184,465 -0.09(-5.92%)
Jun 21, 2019 1.500 1.570 1.500 1.520 82,100 +0.05(+3.40%)
Jun 20, 2019 1.480 1.520 1.450 1.470 66,732 +0.02(+1.38%)
Jun 19, 2019 1.460 1.523 1.450 1.450 58,878 -0.03(-2.03%)
Jun 18, 2019 1.460 1.550 1.460 1.480 95,834 +0.00(+0.00%)
Jun 17, 2019 1.560 1.580 1.477 1.480 78,544 -0.10(-6.33%)
Jun 14, 2019 1.650 1.680 1.558 1.580 111,700 -0.15(-8.67%)
Jun 13, 2019 1.750 1.750 1.690 1.730 95,989 +0.00(+0.00%)
Jun 12, 2019 1.700 1.750 1.700 1.730 71,255 +0.02(+1.17%)
Jun 11, 2019 1.650 1.750 1.650 1.710 153,032 +0.03(+1.79%)
Jun 10, 2019 1.660 1.680 1.570 1.680 192,738 +0.04(+2.44%)
Jun 07, 2019 1.550 1.660 1.538 1.640 155,800 +0.03(+1.86%)
Jun 06, 2019 1.650 1.820 1.540 1.610 511,786 -0.36(-18.27%)
Jun 05, 2019 2.050 2.050 1.890 1.970 126,700 -0.05(-2.48%)
Jun 04, 2019 1.790 2.060 1.760 2.020 170,363 +0.27(+15.43%)
Jun 03, 2019 1.640 1.770 1.600 1.750 112,488 +0.16(+10.06%)
May 31, 2019 1.670 1.749 1.580 1.590 199,500 -0.12(-7.02%)
May 30, 2019 1.790 1.817 1.670 1.710 102,566 -0.09(-5.00%)
May 29, 2019 1.750 1.940 1.710 1.800 107,936 +0.01(+0.56%)
May 28, 2019 1.460 1.850 1.460 1.790 153,667 +0.26(+16.99%)
May 24, 2019 1.880 1.900 1.440 1.530 569,200 -0.35(-18.62%)
May 23, 2019 1.970 1.980 1.860 1.880 136,759 -0.12(-6.00%)
May 22, 2019 1.950 2.060 1.940 2.000 138,092 +0.05(+2.56%)
May 21, 2019 2.000 2.000 1.940 1.950 73,291 +0.00(+0.00%)
May 20, 2019 2.200 2.210 1.950 1.950 394,708 -0.29(-12.95%)
May 17, 2019 2.210 2.270 2.210 2.240 29,200 +0.00(+0.00%)
May 16, 2019 2.230 2.280 2.230 2.240 55,960 +0.00(+0.00%)
May 15, 2019 2.200 2.240 2.200 2.240 32,514 +0.03(+1.36%)
May 14, 2019 2.250 2.260 2.200 2.210 107,785 -0.04(-1.78%)
May 13, 2019 2.270 2.300 2.230 2.250 75,729 -0.04(-1.75%)
May 10, 2019 2.250 2.290 2.200 2.290 38,100 +0.06(+2.69%)
May 09, 2019 2.240 2.255 2.190 2.230 67,188 -0.05(-2.19%)
May 08, 2019 2.280 2.290 2.240 2.280 29,254 +0.01(+0.44%)
May 07, 2019 2.280 2.282 2.240 2.270 40,819 -0.04(-1.94%)
May 06, 2019 2.320 2.350 2.260 2.315 38,680 -0.02(-0.64%)
May 03, 2019 2.260 2.361 2.230 2.330 59,400 +0.06(+2.64%)
May 02, 2019 2.290 2.330 2.227 2.270 115,671 -0.04(-1.63%)
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.