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 31, 2018 3.281 3.281 3.052 3.205 272,472 -0.04(-1.17%)
Dec 28, 2018 3.014 3.319 3.014 3.243 455,872 +0.23(+7.57%)
Dec 27, 2018 3.081 3.081 2.862 3.014 229,213 -0.10(-3.35%)
Dec 26, 2018 2.900 3.176 2.834 3.119 380,505 +0.23(+7.89%)
Dec 24, 2018 2.995 2.995 2.862 2.891 149,749 -0.07(-2.25%)
Dec 21, 2018 3.043 3.290 2.957 2.957 244,919 -0.08(-2.51%)
Dec 20, 2018 3.205 3.214 2.967 3.033 231,874 -0.17(-5.34%)
Dec 19, 2018 3.081 3.319 3.043 3.205 322,436 +0.12(+4.01%)
Dec 18, 2018 3.357 3.366 3.005 3.081 390,851 -0.24(-7.16%)
Dec 17, 2018 3.661 3.671 3.233 3.319 371,995 -0.29(-7.92%)
Dec 14, 2018 3.690 3.699 3.575 3.604 145,437 -0.10(-2.57%)
Dec 13, 2018 3.728 3.737 3.633 3.699 201,195 +0.05(+1.30%)
Dec 12, 2018 3.690 3.718 3.623 3.652 125,155 -0.03(-0.78%)
Dec 11, 2018 3.699 3.813 3.633 3.680 201,061 +0.02(+0.52%)
Dec 10, 2018 3.832 3.861 3.594 3.661 440,361 -0.21(-5.41%)
Dec 07, 2018 3.946 4.165 3.870 3.870 198,964 -0.09(-2.16%)
Dec 06, 2018 4.060 4.089 3.642 3.956 392,866 -0.15(-3.70%)
Dec 04, 2018 4.251 4.336 4.108 4.108 187,922 -0.25(-5.68%)
Dec 03, 2018 4.355 4.410 4.213 4.355 227,330 +0.06(+1.33%)
Nov 30, 2018 4.384 4.460 4.184 4.298 337,146 -0.08(-1.74%)
Nov 29, 2018 3.899 4.517 3.899 4.374 678,362 +0.49(+12.75%)
Nov 28, 2018 4.184 4.260 3.842 3.880 1,004,053 -0.30(-7.27%)
Nov 27, 2018 4.517 4.679 4.127 4.184 1,195,697 -0.30(-6.78%)
Nov 26, 2018 4.802 4.840 4.436 4.488 447,227 -0.27(-5.60%)
Nov 23, 2018 4.888 4.964 4.679 4.755 308,437 -0.18(-3.66%)
Nov 21, 2018 4.935 4.935 4.935 0 -0.13(-2.63%)
Nov 20, 2018 5.639 5.658 4.983 5.068 668,425 -0.70(-12.19%)
Nov 19, 2018 6.371 6.381 5.734 5.772 533,395 -0.59(-9.27%)
Nov 16, 2018 7.179 7.227 6.333 6.362 647,791 -1.02(-13.79%)
Nov 15, 2018 7.237 7.531 7.237 7.379 150,979 +0.12(+1.70%)
Nov 14, 2018 7.417 7.417 7.256 7.256 206,625 -0.14(-1.93%)
Nov 13, 2018 7.550 7.563 7.379 7.398 158,110 -0.18(-2.38%)
Nov 12, 2018 7.702 7.741 7.560 7.579 102,184 -0.14(-1.85%)
Nov 09, 2018 7.864 7.874 7.664 7.721 115,466 -0.10(-1.22%)
Nov 08, 2018 7.864 7.883 7.769 7.817 31,491 -0.06(-0.72%)
Nov 07, 2018 7.807 7.892 7.798 7.874 25,769 +0.11(+1.47%)
Nov 06, 2018 7.826 7.893 7.741 7.760 52,659 -0.07(-0.85%)
Nov 05, 2018 7.912 7.997 7.817 7.826 49,316 -0.09(-1.08%)
Nov 02, 2018 8.054 8.064 7.645 7.912 115,361 -0.08(-0.95%)
Nov 01, 2018 7.788 8.083 7.788 7.988 157,843 +0.27(+3.45%)
Oct 31, 2018 7.702 7.769 7.617 7.721 121,168 +0.00(+0.00%)
Oct 30, 2018 7.607 7.835 7.579 7.721 98,194 +0.21(+2.78%)
Oct 29, 2018 7.817 8.007 7.465 7.512 292,525 -0.30(-3.89%)
Oct 26, 2018 7.940 7.950 7.674 7.817 70,352 -0.13(-1.67%)
Oct 25, 2018 7.750 7.950 7.741 7.950 85,011 +0.21(+2.70%)
Oct 24, 2018 7.931 7.932 7.721 7.741 84,196 -0.15(-1.93%)
Oct 23, 2018 7.845 7.997 7.721 7.893 123,342 -0.06(-0.72%)
Oct 22, 2018 8.073 8.245 7.921 7.950 63,091 -0.10(-1.30%)
Oct 19, 2018 8.102 8.463 7.997 8.054 227,568 -0.02(-0.24%)
Oct 18, 2018 8.292 8.292 7.845 8.073 211,225 -0.29(-3.41%)
Oct 17, 2018 8.322 8.368 8.183 8.359 144,962 +0.06(+0.78%)
Oct 16, 2018 8.072 8.368 8.044 8.294 257,699 +0.23(+2.87%)
Oct 15, 2018 7.869 8.100 7.776 8.063 182,261 +0.19(+2.47%)
Oct 12, 2018 8.007 8.044 7.711 7.869 184,723 -0.10(-1.28%)
Oct 11, 2018 7.702 7.980 7.693 7.970 124,233 +0.28(+3.61%)
Oct 10, 2018 8.007 8.035 7.628 7.693 116,084 -0.31(-3.82%)
Oct 09, 2018 7.980 8.016 7.874 7.998 63,754 +0.04(+0.46%)
Oct 08, 2018 8.044 8.081 7.859 7.961 60,893 -0.11(-1.37%)
Oct 05, 2018 8.146 8.211 8.026 8.072 103,934 -0.06(-0.80%)
Oct 04, 2018 8.174 8.303 8.137 8.137 44,076 -0.10(-1.23%)
Oct 03, 2018 8.081 8.322 7.989 8.238 102,346 +0.17(+2.06%)
Oct 02, 2018 8.183 8.216 7.869 8.072 141,579 -0.14(-1.69%)
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.