Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dynagas Lng Partners LP (NY: DLNG )

3.750 +0.060 (+1.63%)
Streaming Delayed Price Updated: 9:41 AM EDT, Apr 24, 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 (%)
Apr 30, 2018 7.182 7.227 6.778 7.209 603,618 +0.04(+0.63%)
Apr 27, 2018 7.335 7.461 7.066 7.164 382,192 -0.20(-2.68%)
Apr 26, 2018 7.757 7.757 7.344 7.362 327,330 -0.44(-5.64%)
Apr 25, 2018 7.856 7.954 7.658 7.802 279,911 -0.12(-1.47%)
Apr 24, 2018 7.814 8.311 7.403 7.918 597,139 -0.36(-4.32%)
Apr 23, 2018 8.468 8.547 8.250 8.276 152,278 -0.10(-1.15%)
Apr 20, 2018 8.337 8.678 8.268 8.372 223,369 -0.10(-1.13%)
Apr 19, 2018 8.486 8.591 8.137 8.468 475,766 -0.02(-0.21%)
Apr 18, 2018 8.154 8.573 7.962 8.486 1,302,403 -0.78(-8.39%)
Apr 17, 2018 9.210 9.289 9.123 9.263 70,191 +0.04(+0.47%)
Apr 16, 2018 9.123 9.289 9.107 9.219 94,646 +0.09(+0.96%)
Apr 13, 2018 9.158 9.219 9.080 9.132 47,142 -0.03(-0.29%)
Apr 12, 2018 9.298 9.324 9.158 9.158 90,612 -0.17(-1.78%)
Apr 11, 2018 9.062 9.324 9.062 9.324 202,377 +0.31(+3.39%)
Apr 10, 2018 9.123 9.149 8.914 9.018 173,339 +0.03(+0.39%)
Apr 09, 2018 9.307 9.309 8.975 8.983 117,315 -0.32(-3.47%)
Apr 06, 2018 9.429 9.481 9.219 9.307 96,448 -0.11(-1.20%)
Apr 05, 2018 9.298 9.446 9.254 9.420 88,769 +0.17(+1.79%)
Apr 04, 2018 9.350 9.411 9.141 9.254 109,189 -0.16(-1.67%)
Apr 03, 2018 9.036 9.429 9.027 9.411 342,795 +0.38(+4.26%)
Apr 02, 2018 8.748 9.036 8.748 9.027 172,675 +0.30(+3.40%)
Mar 29, 2018 8.730 8.730 8.730 0 -0.09(-0.99%)
Mar 28, 2018 8.887 8.896 8.765 8.818 79,247 -0.01(-0.10%)
Mar 27, 2018 8.783 9.053 8.643 8.826 105,251 +0.04(+0.50%)
Mar 26, 2018 8.879 8.914 8.643 8.783 141,135 +0.00(+0.00%)
Mar 23, 2018 8.748 8.949 8.730 8.783 132,066 +0.12(+1.41%)
Mar 22, 2018 8.695 8.835 8.643 8.660 91,083 -0.10(-1.10%)
Mar 21, 2018 8.599 8.861 8.599 8.757 126,217 +0.14(+1.62%)
Mar 20, 2018 8.730 8.895 8.556 8.617 128,033 -0.11(-1.30%)
Mar 19, 2018 8.861 8.957 8.730 8.730 145,082 -0.13(-1.48%)
Mar 16, 2018 8.966 9.158 8.861 8.861 382,407 -0.10(-1.17%)
Mar 15, 2018 9.114 9.132 8.730 8.966 145,791 -0.10(-1.15%)
Mar 14, 2018 9.237 9.267 9.071 9.071 86,567 -0.16(-1.70%)
Mar 13, 2018 9.123 9.307 9.106 9.228 120,505 +0.17(+1.83%)
Mar 12, 2018 8.949 9.123 8.861 9.062 166,497 +0.11(+1.27%)
Mar 09, 2018 9.202 9.272 8.949 8.949 165,597 -0.24(-2.57%)
Mar 08, 2018 9.141 9.237 9.088 9.184 114,948 +0.10(+1.06%)
Mar 07, 2018 9.088 9.088 38,262 -0.11(-1.23%)
Mar 06, 2018 9.219 9.385 9.088 9.202 70,850 +0.07(+0.76%)
Mar 05, 2018 9.123 9.376 9.123 9.132 100,649 +0.03(+0.29%)
Mar 02, 2018 9.149 9.228 9.027 9.106 77,622 -0.04(-0.48%)
Mar 01, 2018 8.835 9.210 8.809 9.149 158,004 +0.28(+3.15%)
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%)
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.