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 (%)
Feb 28, 2018 8.949 9.167 8.835 8.870 137,055 +0.01(+0.10%)
Feb 27, 2018 9.210 9.389 8.861 8.861 131,281 -0.38(-4.15%)
Feb 26, 2018 9.350 9.355 9.149 9.245 135,775 -0.09(-0.94%)
Feb 23, 2018 9.411 9.411 9.176 9.333 111,041 -0.06(-0.65%)
Feb 22, 2018 9.341 9.394 100,902 +0.01(+0.09%)
Feb 21, 2018 9.472 9.560 9.298 9.385 87,970 -0.07(-0.74%)
Feb 20, 2018 9.647 9.691 9.394 9.455 100,796 -0.18(-1.90%)
Feb 16, 2018 9.638 9.638 9.638 0 +0.03(+0.36%)
Feb 15, 2018 9.603 9.953 9.551 9.603 131,691 +0.04(+0.46%)
Feb 14, 2018 9.560 9.691 9.507 9.560 104,942 +0.01(+0.09%)
Feb 13, 2018 9.455 9.586 9.341 9.551 56,992 +0.10(+1.02%)
Feb 12, 2018 9.464 9.560 9.328 9.455 175,795 +0.03(+0.28%)
Feb 09, 2018 9.621 9.695 9.158 9.429 244,698 -0.17(-1.82%)
Feb 08, 2018 9.656 9.769 9.603 9.603 144,159 -0.07(-0.72%)
Feb 07, 2018 9.717 9.876 9.507 9.673 110,231 -0.03(-0.36%)
Feb 06, 2018 9.420 9.708 9.237 9.708 142,396 +0.16(+1.65%)
Feb 05, 2018 9.813 9.813 9.455 9.551 175,745 -0.28(-2.84%)
Feb 02, 2018 9.944 9.953 9.664 9.830 187,797 -0.10(-1.05%)
Feb 01, 2018 10.10 10.17 9.909 9.935 130,486 -0.20(-1.98%)
Jan 31, 2018 10.08 10.23 10.02 10.14 81,221 +0.10(+1.04%)
Jan 30, 2018 10.25 10.29 9.970 10.03 121,150 -0.26(-2.54%)
Jan 29, 2018 10.48 10.48 10.19 10.29 122,366 -0.13(-1.26%)
Jan 26, 2018 10.37 10.54 10.23 10.42 123,743 +0.02(+0.17%)
Jan 25, 2018 10.45 10.49 10.30 10.41 112,948 -0.04(-0.42%)
Jan 24, 2018 10.47 10.61 10.41 10.45 98,250 +0.00(+0.00%)
Jan 23, 2018 10.42 10.50 10.29 10.45 157,034 +0.10(+0.93%)
Jan 22, 2018 10.12 10.37 10.04 10.35 145,181 +0.24(+2.33%)
Jan 19, 2018 10.14 10.23 10.08 10.12 132,848 -0.08(-0.77%)
Jan 18, 2018 10.15 10.21 9.905 10.20 196,713 +0.09(+0.86%)
Jan 17, 2018 10.12 10.12 9.883 10.11 176,283 +0.09(+0.87%)
Jan 16, 2018 10.21 10.24 9.883 10.02 226,989 -0.16(-1.54%)
Jan 12, 2018 10.18 10.18 10.18 0 -0.22(-2.10%)
Jan 11, 2018 10.56 10.59 10.29 10.40 284,005 -0.12(-1.16%)
Jan 10, 2018 10.52 277,244 +0.26(+2.58%)
Jan 09, 2018 10.45 10.60 10.26 10.26 687,740 -0.24(-2.25%)
Jan 08, 2018 10.30 10.56 10.12 10.49 330,612 +0.19(+1.88%)
Jan 05, 2018 10.53 10.69 10.24 10.30 377,750 -0.16(-1.53%)
Jan 04, 2018 10.07 10.51 9.969 10.46 366,686 +0.49(+4.90%)
Jan 03, 2018 9.944 10.02 9.750 9.969 207,132 +0.09(+0.94%)
Jan 02, 2018 9.228 10.05 9.228 9.877 464,879 +0.72(+7.92%)
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%)
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.