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 31, 2017 13.59 13.73 13.23 13.68 243,820 +0.03(+0.23%)
Mar 30, 2017 13.75 13.84 13.58 13.65 167,287 -0.03(-0.23%)
Mar 29, 2017 13.50 13.73 13.41 13.68 176,061 +0.16(+1.21%)
Mar 28, 2017 13.23 13.53 13.13 13.51 172,093 +0.33(+2.53%)
Mar 27, 2017 13.13 13.26 13.00 13.18 161,138 -0.04(-0.29%)
Mar 24, 2017 13.03 13.51 13.03 13.22 188,846 +0.26(+1.98%)
Mar 23, 2017 12.87 13.14 12.82 12.96 79,840 +0.15(+1.15%)
Mar 22, 2017 13.03 13.09 12.73 12.82 179,068 -0.30(-2.31%)
Mar 21, 2017 13.31 13.44 12.97 13.12 217,842 -0.16(-1.23%)
Mar 20, 2017 13.51 13.51 13.20 13.28 141,753 -0.16(-1.21%)
Mar 17, 2017 13.27 13.53 13.13 13.44 618,907 +0.19(+1.41%)
Mar 16, 2017 13.41 13.48 13.04 13.26 277,412 -0.08(-0.58%)
Mar 15, 2017 13.13 13.44 13.03 13.34 378,201 +0.19(+1.48%)
Mar 14, 2017 12.78 13.20 12.68 13.14 346,567 +0.38(+2.98%)
Mar 13, 2017 12.65 12.83 12.44 12.76 431,060 +0.19(+1.48%)
Mar 10, 2017 12.55 12.85 12.55 12.57 124,901 +0.08(+0.62%)
Mar 09, 2017 12.68 12.78 12.34 12.50 240,593 -0.21(-1.65%)
Mar 08, 2017 12.82 13.00 12.69 12.71 103,217 -0.09(-0.67%)
Mar 07, 2017 12.89 13.00 12.78 12.79 107,143 -0.16(-1.26%)
Mar 06, 2017 12.97 13.07 12.89 12.96 130,621 +0.05(+0.42%)
Mar 03, 2017 12.78 13.01 12.77 12.90 120,891 +0.14(+1.09%)
Mar 02, 2017 12.99 13.03 12.73 12.76 146,293 -0.21(-1.62%)
Mar 01, 2017 12.68 13.04 12.63 12.97 233,657 +0.29(+2.33%)
Feb 28, 2017 12.78 13.02 12.55 12.68 272,250 +0.02(+0.12%)
Feb 27, 2017 12.85 13.10 12.64 12.66 215,290 -0.24(-1.86%)
Feb 24, 2017 12.89 12.96 12.73 12.90 134,030 +0.02(+0.12%)
Feb 23, 2017 12.82 12.93 12.67 12.89 431,470 +0.16(+1.28%)
Feb 22, 2017 12.92 13.00 12.69 12.72 200,400 -0.14(-1.09%)
Feb 21, 2017 12.78 12.98 12.69 12.86 286,501 +0.32(+2.54%)
Feb 17, 2017 12.54 12.54 12.54 0 -0.08(-0.62%)
Feb 16, 2017 12.61 12.71 12.50 12.62 191,758 +0.02(+0.12%)
Feb 15, 2017 12.52 12.82 12.52 12.61 113,547 +0.06(+0.50%)
Feb 14, 2017 12.73 12.80 12.48 12.54 210,638 -0.14(-1.10%)
Feb 13, 2017 12.84 12.88 12.68 12.68 233,930 -0.09(-0.67%)
Feb 10, 2017 12.82 12.87 12.65 12.77 173,860 +0.01(+0.06%)
Feb 09, 2017 12.81 12.90 12.64 12.76 189,948 +0.02(+0.12%)
Feb 08, 2017 12.97 13.01 12.72 12.75 136,610 -0.19(-1.50%)
Feb 07, 2017 13.06 13.13 12.81 12.94 175,893 -0.11(-0.83%)
Feb 06, 2017 13.09 13.28 13.01 13.05 115,743 -0.03(-0.24%)
Feb 03, 2017 12.99 13.13 12.93 13.08 196,738 +0.17(+1.32%)
Feb 02, 2017 12.99 13.06 12.83 12.91 144,456 +0.05(+0.36%)
Feb 01, 2017 12.80 12.94 12.73 12.86 227,397 +0.12(+0.91%)
Jan 31, 2017 12.55 12.75 12.55 12.75 118,780 +0.16(+1.23%)
Jan 30, 2017 12.96 12.96 12.44 12.59 307,610 -0.38(-2.93%)
Jan 27, 2017 13.13 13.14 12.90 12.97 121,197 -0.12(-0.95%)
Jan 26, 2017 13.03 13.17 13.02 13.10 262,725 +0.09(+0.66%)
Jan 25, 2017 13.03 13.03 12.89 13.01 217,849 +0.03(+0.24%)
Jan 24, 2017 12.94 13.11 12.82 12.98 297,316 +0.11(+0.84%)
Jan 23, 2017 12.87 12.96 12.77 12.87 222,438 +0.09(+0.73%)
Jan 20, 2017 12.81 12.90 12.63 12.78 198,327 +0.07(+0.55%)
Jan 19, 2017 12.61 12.78 12.54 12.71 118,060 +0.05(+0.37%)
Jan 18, 2017 12.71 12.89 12.36 12.66 227,951 -0.09(-0.73%)
Jan 17, 2017 12.87 12.96 12.68 12.75 213,053 -0.18(-1.38%)
Jan 13, 2017 12.93 12.93 12.93 0 +0.04(+0.30%)
Jan 12, 2017 13.00 13.39 12.60 12.89 304,468 -0.02(-0.18%)
Jan 11, 2017 12.75 12.98 12.66 12.92 146,472 +0.12(+0.91%)
Jan 10, 2017 13.03 13.03 12.71 12.80 197,038 -0.17(-1.32%)
Jan 09, 2017 13.20 13.21 12.86 12.97 333,804 -0.03(-0.22%)
Jan 06, 2017 12.92 13.33 12.77 13.00 720,027 +0.13(+1.00%)
Jan 05, 2017 12.95 13.19 12.76 12.87 460,683 -0.08(-0.64%)
Jan 04, 2017 12.54 12.95 12.53 12.95 375,449 +0.44(+3.51%)
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.