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

Dynagas Lng Partners LP (NY: DLNG )

3.510 +0.110 (+3.24%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Dec 29, 2017 9.152 9.152 9.152 0 -0.18(-1.90%)
Dec 28, 2017 9.262 9.388 9.160 9.329 458,659 +0.04(+0.45%)
Dec 27, 2017 9.556 9.708 9.228 9.287 318,760 -0.31(-3.25%)
Dec 26, 2017 9.573 9.750 9.186 9.599 457,237 -0.02(-0.18%)
Dec 22, 2017 9.750 9.750 9.228 9.615 701,687 -0.36(-3.63%)
Dec 21, 2017 9.919 10.02 9.826 9.978 184,778 +0.11(+1.11%)
Dec 20, 2017 9.902 9.969 9.793 9.868 174,243 -0.07(-0.68%)
Dec 19, 2017 10.16 10.24 9.851 9.936 307,638 -0.12(-1.17%)
Dec 18, 2017 10.13 10.29 9.919 10.05 555,537 +0.19(+1.88%)
Dec 15, 2017 9.927 10.02 9.902 9.868 350,695 -0.03(-0.34%)
Dec 14, 2017 9.599 10.00 9.573 9.902 543,571 +0.30(+3.16%)
Dec 13, 2017 9.523 9.691 9.438 9.599 360,768 +0.03(+0.26%)
Dec 12, 2017 9.582 9.700 8.983 9.573 824,785 -0.03(-0.35%)
Dec 11, 2017 9.885 10.04 9.582 9.607 460,095 -0.33(-3.31%)
Dec 08, 2017 10.36 10.54 9.931 9.936 224,847 -0.32(-3.12%)
Dec 07, 2017 10.75 10.79 9.736 10.26 815,382 -0.54(-5.00%)
Dec 06, 2017 11.28 11.40 10.80 10.80 318,577 -0.50(-4.40%)
Dec 05, 2017 11.38 11.71 10.96 11.29 493,781 -0.16(-1.40%)
Dec 04, 2017 11.17 11.53 11.17 11.45 153,774 +0.28(+2.49%)
Dec 01, 2017 11.37 11.37 11.17 11.17 141,627 -0.11(-0.97%)
Nov 30, 2017 11.21 11.36 11.20 11.28 114,858 +0.07(+0.60%)
Nov 29, 2017 11.35 11.35 11.19 11.22 81,508 -0.09(-0.82%)
Nov 28, 2017 11.25 11.37 11.22 11.31 80,357 +0.06(+0.52%)
Nov 27, 2017 11.42 11.48 11.18 11.25 184,355 -0.24(-2.05%)
Nov 24, 2017 10.89 11.77 10.89 11.49 318,827 +0.60(+5.50%)
Nov 22, 2017 10.65 10.96 10.65 10.89 69,327 +0.20(+1.89%)
Nov 21, 2017 10.87 10.96 10.68 10.69 73,721 -0.08(-0.71%)
Nov 20, 2017 10.58 10.85 10.57 10.76 99,020 +0.19(+1.83%)
Nov 17, 2017 10.72 10.87 10.53 10.57 155,695 +0.02(+0.16%)
Nov 16, 2017 10.73 10.73 10.53 10.55 83,396 -0.16(-1.49%)
Nov 15, 2017 10.53 10.82 10.46 10.71 116,467 +0.21(+2.01%)
Nov 14, 2017 10.96 10.96 10.49 10.50 229,899 -0.47(-4.30%)
Nov 13, 2017 11.23 11.23 10.96 10.97 63,275 -0.18(-1.59%)
Nov 10, 2017 11.21 11.29 11.13 11.15 55,822 +0.03(+0.30%)
Nov 09, 2017 10.95 11.17 10.90 11.12 126,132 +0.22(+2.01%)
Nov 08, 2017 11.17 11.19 10.85 10.90 126,622 -0.31(-2.78%)
Nov 07, 2017 11.15 11.23 11.11 11.21 90,075 +0.13(+1.14%)
Nov 06, 2017 10.96 11.16 10.88 11.08 211,952 +0.20(+1.86%)
Nov 03, 2017 10.83 11.05 10.29 10.88 172,413 +0.03(+0.23%)
Nov 02, 2017 11.08 11.08 10.80 10.85 171,694 -0.23(-2.05%)
Nov 01, 2017 11.08 11.17 10.99 11.08 105,193 +0.05(+0.46%)
Oct 31, 2017 11.04 11.11 10.96 11.03 108,200 +0.02(+0.15%)
Oct 30, 2017 11.02 11.12 10.94 11.01 179,814 -0.03(-0.31%)
Oct 27, 2017 11.01 11.11 10.96 11.05 94,918 +0.04(+0.38%)
Oct 26, 2017 11.13 11.17 10.90 11.01 106,558 -0.03(-0.31%)
Oct 25, 2017 11.13 11.16 10.84 11.04 308,315 -0.08(-0.76%)
Oct 24, 2017 11.13 11.23 11.06 11.12 136,289 -0.01(-0.08%)
Oct 23, 2017 11.35 11.35 11.09 11.13 159,466 -0.17(-1.49%)
Oct 20, 2017 11.24 11.37 11.21 11.30 165,251 +0.06(+0.52%)
Oct 19, 2017 11.17 11.24 11.11 11.24 139,381 +0.09(+0.83%)
Oct 18, 2017 11.23 11.32 11.06 11.15 109,925 -0.08(-0.68%)
Oct 17, 2017 11.47 11.47 11.20 11.23 110,735 -0.15(-1.33%)
Oct 16, 2017 11.47 11.59 11.36 11.38 183,417 -0.06(-0.52%)
Oct 13, 2017 11.67 11.67 11.44 11.44 227,871 -0.19(-1.60%)
Oct 12, 2017 11.39 11.72 11.39 11.62 499,038 +0.15(+1.32%)
Oct 11, 2017 11.51 11.54 11.23 11.47 270,702 -0.04(-0.35%)
Oct 10, 2017 11.57 11.62 11.47 11.51 346,267 +0.02(+0.14%)
Oct 09, 2017 11.51 11.55 11.36 11.49 215,138 +0.08(+0.72%)
Oct 06, 2017 11.53 11.58 11.40 11.41 230,850 -0.17(-1.48%)
Oct 05, 2017 11.58 11.66 11.48 11.58 455,907 +0.11(+0.93%)
Oct 04, 2017 11.49 11.53 11.40 11.48 202,570 +0.02(+0.14%)
Oct 03, 2017 11.48 11.61 11.41 11.46 192,882 +0.01(+0.07%)
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.