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

Dynagas Lng Partners LP (NY: DLNG )

3.690 +0.120 (+3.36%)
Official Closing Price Updated: 4:00 PM EDT, Apr 23, 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 (%)
Mar 31, 2016 6.879 8.054 6.789 7.922 1,046,993 +1.24(+18.50%)
Mar 30, 2016 6.546 6.817 6.546 6.685 200,765 +0.24(+3.78%)
Mar 29, 2016 6.275 6.511 6.191 6.442 116,622 +0.03(+0.54%)
Mar 28, 2016 6.372 6.469 6.171 6.407 83,124 +0.08(+1.21%)
Mar 24, 2016 6.435 6.330 6.330 6.330 199,600 -0.10(-1.62%)
Mar 23, 2016 6.588 6.588 6.358 6.435 172,133 -0.17(-2.53%)
Mar 22, 2016 6.518 6.650 6.476 6.601 139,376 +0.06(+0.85%)
Mar 21, 2016 6.622 6.713 6.511 6.546 116,538 -0.01(-0.11%)
Mar 18, 2016 6.768 6.879 6.546 6.553 471,858 -0.22(-3.18%)
Mar 17, 2016 6.768 6.879 6.678 6.768 105,651 +0.11(+1.67%)
Mar 16, 2016 6.720 6.740 6.574 6.657 124,775 -0.08(-1.24%)
Mar 15, 2016 6.886 6.886 6.650 6.740 99,640 -0.17(-2.41%)
Mar 14, 2016 6.692 6.956 6.657 6.907 130,109 +0.13(+1.95%)
Mar 11, 2016 6.706 6.928 6.601 6.775 179,892 +0.17(+2.63%)
Mar 10, 2016 6.789 6.789 6.546 6.601 181,371 -0.15(-2.26%)
Mar 09, 2016 6.859 6.859 6.678 6.754 120,917 +0.03(+0.41%)
Mar 08, 2016 7.192 7.192 6.546 6.727 200,865 -0.42(-5.84%)
Mar 07, 2016 6.872 7.366 6.782 7.143 374,076 +0.39(+5.76%)
Mar 04, 2016 7.018 7.069 6.574 6.754 463,076 -0.24(-3.38%)
Mar 03, 2016 6.671 7.088 6.608 6.991 245,149 +0.32(+4.79%)
Mar 02, 2016 6.323 6.671 6.323 6.671 274,058 +0.25(+3.90%)
Mar 01, 2016 6.671 6.671 6.261 6.421 189,251 -0.03(-0.54%)
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%)
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.