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

Dynagas Lng Partners LP (NY: DLNG )

3.880 +0.190 (+5.15%)
Official Closing Price Updated: 4:10 PM EDT, May 2, 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 (%)
Sep 30, 2019 1.900 2.060 1.830 1.980 401,600 +0.15(+8.20%)
Sep 27, 2019 1.470 1.890 1.470 1.830 515,400 +0.17(+10.24%)
Sep 26, 2019 1.530 1.840 1.480 1.660 494,206 +0.18(+12.16%)
Sep 25, 2019 1.390 1.500 1.390 1.480 101,632 +0.04(+2.78%)
Sep 24, 2019 1.420 1.600 1.380 1.440 137,730 +0.04(+2.86%)
Sep 23, 2019 1.490 1.490 1.350 1.400 107,944 -0.05(-3.45%)
Sep 20, 2019 1.330 1.470 1.320 1.450 182,200 +0.12(+9.02%)
Sep 19, 2019 1.440 1.680 1.250 1.330 686,973 -0.12(-8.28%)
Sep 18, 2019 1.290 1.460 1.280 1.450 216,310 +0.16(+12.40%)
Sep 17, 2019 1.240 1.300 1.200 1.290 127,441 +0.05(+4.03%)
Sep 16, 2019 1.220 1.280 1.200 1.240 69,061 +0.02(+1.64%)
Sep 13, 2019 1.210 1.225 1.200 1.220 60,200 +0.02(+1.67%)
Sep 12, 2019 1.220 1.240 1.160 1.200 115,910 -0.06(-4.76%)
Sep 11, 2019 1.300 1.309 1.221 1.260 50,960 -0.04(-3.08%)
Sep 10, 2019 1.320 1.350 1.290 1.300 34,357 -0.03(-2.26%)
Sep 09, 2019 1.220 1.350 1.220 1.330 46,089 +0.10(+8.13%)
Sep 06, 2019 1.210 1.240 1.200 1.230 13,700 +0.00(+0.00%)
Sep 05, 2019 1.180 1.250 1.170 1.230 26,430 +0.06(+5.13%)
Sep 04, 2019 1.310 1.310 1.170 1.170 72,945 -0.14(-10.69%)
Sep 03, 2019 1.290 1.340 1.170 1.310 80,978 +0.02(+1.55%)
Aug 30, 2019 1.350 1.350 1.250 1.290 19,000 -0.06(-4.44%)
Aug 29, 2019 1.280 1.370 1.240 1.350 34,341 +0.09(+7.14%)
Aug 28, 2019 1.180 1.300 1.180 1.260 33,411 +0.09(+7.69%)
Aug 27, 2019 1.220 1.240 1.170 1.170 14,507 -0.05(-4.10%)
Aug 26, 2019 1.210 1.242 1.210 1.220 28,959 +0.00(+0.00%)
Aug 23, 2019 1.240 1.259 1.190 1.220 22,400 -0.02(-1.61%)
Aug 22, 2019 1.300 1.320 1.240 1.240 30,452 -0.11(-8.15%)
Aug 21, 2019 1.360 1.380 1.350 1.350 18,247 -0.01(-0.71%)
Aug 20, 2019 1.270 1.375 1.270 1.360 74,349 +0.09(+7.06%)
Aug 19, 2019 1.220 1.270 1.196 1.270 32,153 +0.05(+4.10%)
Aug 16, 2019 1.160 1.290 1.150 1.220 36,800 +0.04(+3.39%)
Aug 15, 2019 1.220 1.234 1.160 1.180 56,247 -0.04(-3.28%)
Aug 14, 2019 1.230 1.253 1.220 1.220 16,395 -0.05(-3.94%)
Aug 13, 2019 1.310 1.310 1.226 1.270 15,892 +0.04(+3.25%)
Aug 12, 2019 1.230 1.250 1.210 1.230 48,926 -0.01(-0.81%)
Aug 09, 2019 1.270 1.300 1.230 1.240 40,900 -0.06(-4.62%)
Aug 08, 2019 1.250 1.340 1.216 1.300 58,818 +0.05(+4.00%)
Aug 07, 2019 1.280 1.280 1.175 1.250 46,063 -0.03(-2.34%)
Aug 06, 2019 1.300 1.300 1.280 1.280 19,342 -0.02(-1.54%)
Aug 05, 2019 1.340 1.340 1.250 1.300 90,783 -0.03(-2.26%)
Aug 02, 2019 1.420 1.420 1.320 1.330 39,500 -0.06(-4.32%)
Aug 01, 2019 1.420 1.420 1.360 1.390 36,187 -0.01(-0.71%)
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%)
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.