Dynagas Lng Partners LP (NY: DLNG )

2.750 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 3.140 3.150 3.070 3.090 9,274 -0.02(-0.64%)
Aug 30, 2021 3.110 3.150 3.052 3.110 28,209 +0.03(+0.97%)
Aug 27, 2021 2.980 3.090 2.960 3.080 47,996 +0.09(+2.95%)
Aug 26, 2021 2.990 3.000 2.980 2.992 36,852 +0.00(+0.06%)
Aug 25, 2021 2.880 3.000 2.860 2.990 52,493 +0.08(+2.75%)
Aug 24, 2021 2.860 2.960 2.860 2.910 9,398 +0.01(+0.34%)
Aug 23, 2021 2.790 2.930 2.790 2.900 17,184 +0.05(+1.79%)
Aug 20, 2021 2.770 2.870 2.770 2.849 45,268 +0.04(+1.39%)
Aug 19, 2021 2.900 2.950 2.751 2.810 82,046 -0.13(-4.42%)
Aug 18, 2021 2.900 2.970 2.900 2.940 21,142 +0.01(+0.39%)
Aug 17, 2021 2.930 3.010 2.900 2.929 35,381 -0.02(-0.73%)
Aug 16, 2021 3.030 3.030 2.880 2.950 60,892 -0.11(-3.59%)
Aug 13, 2021 3.060 3.100 3.000 3.060 33,849 -0.04(-1.29%)
Aug 12, 2021 3.050 3.100 3.010 3.100 20,122 +0.02(+0.65%)
Aug 11, 2021 3.000 3.090 3.000 3.080 18,175 +0.04(+1.32%)
Aug 10, 2021 3.010 3.060 2.950 3.040 102,724 +0.01(+0.33%)
Aug 09, 2021 3.100 3.100 2.989 3.030 23,181 -0.06(-1.78%)
Aug 06, 2021 3.060 3.090 3.045 3.085 16,291 +0.06(+2.15%)
Aug 05, 2021 3.095 3.095 3.000 3.020 24,174 -0.06(-1.95%)
Aug 04, 2021 3.110 3.170 3.060 3.080 21,988 -0.03(-0.96%)
Aug 03, 2021 3.090 3.130 2.940 3.110 116,911 +0.11(+3.67%)
Aug 02, 2021 3.080 3.100 3.000 3.000 21,944 -0.04(-1.32%)
Jul 30, 2021 3.110 3.140 3.000 3.040 34,410 -0.05(-1.62%)
Jul 29, 2021 3.000 3.114 3.000 3.090 69,170 +0.11(+3.69%)
Jul 28, 2021 3.050 3.050 2.920 2.980 43,629 -0.01(-0.33%)
Jul 27, 2021 3.090 3.203 2.920 2.990 54,535 -0.17(-5.38%)
Jul 26, 2021 3.030 3.380 3.020 3.160 80,457 +0.05(+1.61%)
Jul 23, 2021 3.240 3.240 3.020 3.110 49,107 -0.07(-2.20%)
Jul 22, 2021 3.130 3.280 3.130 3.180 28,989 +0.05(+1.64%)
Jul 21, 2021 3.070 3.220 3.010 3.129 78,769 +0.06(+1.92%)
Jul 20, 2021 3.050 3.255 3.000 3.070 67,022 +0.07(+2.33%)
Jul 19, 2021 3.120 3.170 2.910 3.000 85,922 -0.20(-6.22%)
Jul 16, 2021 3.350 3.350 3.190 3.199 106,549 -0.12(-3.64%)
Jul 15, 2021 3.300 3.381 3.290 3.320 57,068 +0.05(+1.53%)
Jul 14, 2021 3.600 3.640 3.270 3.270 125,218 -0.32(-8.91%)
Jul 13, 2021 3.540 3.660 3.500 3.590 104,616 +0.05(+1.41%)
Jul 12, 2021 3.350 3.580 3.320 3.540 63,324 +0.19(+5.67%)
Jul 09, 2021 3.190 3.400 3.190 3.350 93,625 +0.15(+4.69%)
Jul 08, 2021 3.420 3.420 3.140 3.200 97,516 -0.17(-5.05%)
Jul 07, 2021 3.400 3.430 3.330 3.370 48,608 -0.05(-1.46%)
Jul 06, 2021 3.390 3.480 3.331 3.420 85,941 +0.03(+0.88%)
Jul 02, 2021 3.560 3.560 3.390 3.390 47,043 -0.10(-2.87%)
Jul 01, 2021 3.340 3.520 3.330 3.490 88,890 +0.16(+4.80%)
Jun 30, 2021 3.370 3.490 3.300 3.330 66,992 +0.02(+0.60%)
Jun 29, 2021 3.290 3.380 3.282 3.310 51,521 -0.08(-2.36%)
Jun 28, 2021 3.700 3.720 3.340 3.390 154,786 -0.30(-8.13%)
Jun 25, 2021 3.650 3.700 3.550 3.690 111,266 +0.16(+4.53%)
Jun 24, 2021 3.370 3.540 3.350 3.530 162,700 +0.21(+6.33%)
Jun 23, 2021 3.360 3.402 3.310 3.320 51,411 +0.01(+0.30%)
Jun 22, 2021 3.170 3.450 3.170 3.310 205,116 +0.14(+4.42%)
Jun 21, 2021 2.910 3.240 2.910 3.170 224,163 +0.36(+12.81%)
Jun 18, 2021 3.120 3.200 2.810 2.810 431,826 -0.32(-10.16%)
Jun 17, 2021 3.020 3.180 2.945 3.128 206,693 +0.11(+3.57%)
Jun 16, 2021 2.950 3.040 2.910 3.020 79,356 +0.13(+4.50%)
Jun 15, 2021 2.860 2.950 2.820 2.890 112,390 +0.06(+2.12%)
Jun 14, 2021 2.780 2.850 2.750 2.830 117,272 +0.06(+2.17%)
Jun 11, 2021 2.740 2.780 2.740 2.770 33,674 +0.04(+1.50%)
Jun 10, 2021 2.670 2.750 2.670 2.729 14,660 +0.03(+1.07%)
Jun 09, 2021 2.670 2.730 2.670 2.700 16,641 +0.02(+0.75%)
Jun 08, 2021 2.680 2.710 2.660 2.680 31,915 -0.05(-1.83%)
Jun 07, 2021 2.730 2.774 2.720 2.730 23,029 -0.02(-0.73%)
Jun 04, 2021 2.750 2.770 2.690 2.750 73,933 +0.00(+0.00%)
Jun 03, 2021 2.700 2.750 2.683 2.750 40,613 +0.08(+3.00%)
Jun 02, 2021 2.800 2.800 2.640 2.670 72,420 -0.07(-2.55%)
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.