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, 2015 12.50 12.50 11.91 12.05 76,604 -0.31(-2.48%)
Mar 30, 2015 12.69 12.69 12.32 12.35 86,967 -0.31(-2.42%)
Mar 27, 2015 12.70 13.05 12.38 12.66 298,679 +0.13(+1.05%)
Mar 26, 2015 12.65 12.76 12.31 12.53 48,706 -0.06(-0.45%)
Mar 25, 2015 12.75 12.91 12.54 12.59 66,759 +0.03(+0.20%)
Mar 24, 2015 12.69 12.82 12.46 12.56 40,731 -0.13(-0.99%)
Mar 23, 2015 12.88 12.92 12.50 12.69 125,298 -0.23(-1.79%)
Mar 20, 2015 12.44 12.97 12.25 12.92 417,884 +0.61(+4.93%)
Mar 19, 2015 12.59 12.81 12.28 12.31 100,497 -0.32(-2.53%)
Mar 18, 2015 12.75 12.95 12.62 12.63 104,016 -0.04(-0.30%)
Mar 17, 2015 12.33 12.75 12.23 12.67 108,413 +0.34(+2.74%)
Mar 16, 2015 12.42 12.57 12.19 12.33 83,915 -0.10(-0.80%)
Mar 13, 2015 12.21 12.61 12.21 12.43 182,561 +0.14(+1.12%)
Mar 12, 2015 12.28 12.82 12.20 12.29 85,267 -0.15(-1.21%)
Mar 11, 2015 11.94 12.50 11.90 12.44 50,572 +0.46(+3.81%)
Mar 10, 2015 12.26 12.58 11.77 11.98 269,597 -0.43(-3.43%)
Mar 09, 2015 12.82 12.85 12.37 12.41 47,649 -0.31(-2.46%)
Mar 06, 2015 12.59 12.94 12.59 12.72 49,991 +0.00(+0.00%)
Mar 05, 2015 12.78 12.82 12.59 12.72 42,355 +0.23(+1.85%)
Mar 04, 2015 12.50 12.56 12.44 12.49 234,835 +0.04(+0.30%)
Mar 03, 2015 12.67 12.70 12.63 12.45 166,546 -0.18(-1.39%)
Mar 02, 2015 12.44 12.80 12.44 12.63 180,921 +0.14(+1.10%)
Feb 27, 2015 12.21 12.50 12.19 12.49 115,451 +0.17(+1.37%)
Feb 26, 2015 12.32 12.46 12.13 12.32 101,174 -0.15(-1.20%)
Feb 25, 2015 12.49 12.66 12.45 12.47 165,454 -0.03(-0.20%)
Feb 24, 2015 12.63 12.64 12.47 12.50 227,446 -0.09(-0.70%)
Feb 23, 2015 12.97 13.10 12.57 12.59 196,373 +0.11(+0.90%)
Feb 20, 2015 12.65 12.72 12.46 12.47 119,912 -0.26(-2.01%)
Feb 19, 2015 12.62 12.90 12.44 12.73 280,485 +0.29(+2.31%)
Feb 18, 2015 12.65 12.94 12.44 12.44 371,328 -0.08(-0.65%)
Feb 17, 2015 12.26 12.92 12.26 12.52 87,756 +0.33(+2.72%)
Feb 13, 2015 11.98 12.19 12.19 12.19 78,216 +0.28(+2.36%)
Feb 12, 2015 12.04 12.18 11.83 11.91 108,213 -0.04(-0.31%)
Feb 11, 2015 12.00 12.14 11.75 11.95 68,716 -0.19(-1.60%)
Feb 10, 2015 12.13 12.18 11.72 12.14 52,413 +0.08(+0.67%)
Feb 09, 2015 11.91 12.10 11.44 12.06 91,570 +0.24(+2.01%)
Feb 06, 2015 11.93 12.17 11.81 11.82 49,098 -0.16(-1.36%)
Feb 05, 2015 11.76 11.98 11.45 11.98 63,360 +0.27(+2.29%)
Feb 04, 2015 11.39 11.84 11.27 11.72 115,053 +0.10(+0.86%)
Feb 03, 2015 11.13 11.87 10.98 11.62 130,611 +0.13(+1.09%)
Feb 02, 2015 11.79 11.88 11.32 11.49 131,752 -0.13(-1.08%)
Jan 30, 2015 10.95 11.62 10.40 11.62 519,933 +0.79(+7.28%)
Jan 29, 2015 10.44 10.91 10.05 10.83 132,533 +0.36(+3.40%)
Jan 28, 2015 10.55 10.69 10.40 10.47 51,557 -0.09(-0.89%)
Jan 27, 2015 10.78 11.07 10.52 10.57 101,022 -0.09(-0.88%)
Jan 26, 2015 11.00 11.00 10.43 10.66 117,094 +0.07(+0.65%)
Jan 23, 2015 11.01 11.01 10.32 10.59 84,772 -0.06(-0.59%)
Jan 22, 2015 10.39 11.20 10.39 10.65 193,980 +0.27(+2.59%)
Jan 21, 2015 10.04 10.55 10.04 10.38 225,791 +0.44(+4.40%)
Jan 20, 2015 9.859 10.55 9.859 9.947 164,099 -0.01(-0.06%)
Jan 16, 2015 9.478 10.31 9.478 9.953 145,373 +0.55(+5.85%)
Jan 15, 2015 9.240 9.834 9.065 9.403 65,556 +0.16(+1.76%)
Jan 14, 2015 9.278 9.578 9.090 9.240 68,648 -0.13(-1.40%)
Jan 13, 2015 9.559 9.962 9.253 9.372 73,337 -0.23(-2.41%)
Jan 12, 2015 9.984 9.984 9.447 9.603 28,820 -0.45(-4.48%)
Jan 09, 2015 9.972 10.22 9.628 10.05 70,574 +0.07(+0.69%)
Jan 08, 2015 10.00 10.23 9.847 9.984 145,733 +0.11(+1.14%)
Jan 07, 2015 10.00 10.06 9.703 9.872 189,117 +0.07(+0.70%)
Jan 06, 2015 10.05 10.23 9.740 9.803 141,343 -0.22(-2.18%)
Jan 05, 2015 10.93 11.06 9.878 10.02 217,051 -0.75(-6.96%)
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.