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

Dynagas Lng Partners LP (NY: DLNG )

3.690 -0.050 (-1.34%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
May 31, 2016 10.07 10.34 10.02 10.22 135,236 +0.15(+1.49%)
May 27, 2016 9.900 10.07 10.07 10.07 133,221 +0.09(+0.93%)
May 26, 2016 10.01 10.15 9.829 9.979 163,144 +0.04(+0.43%)
May 25, 2016 9.800 10.27 9.779 9.936 221,472 +0.14(+1.39%)
May 24, 2016 9.908 10.00 9.657 9.800 234,652 -0.07(-0.72%)
May 23, 2016 9.865 9.936 9.557 9.872 247,039 -0.07(-0.72%)
May 20, 2016 9.807 10.08 9.807 9.943 226,190 +0.14(+1.39%)
May 19, 2016 9.765 10.12 9.602 9.807 384,669 +0.02(+0.22%)
May 18, 2016 10.80 10.80 9.750 9.786 591,511 +0.28(+2.93%)
May 17, 2016 9.464 9.793 9.443 9.507 175,559 +0.04(+0.38%)
May 16, 2016 9.335 9.528 9.263 9.471 158,302 +0.18(+1.92%)
May 13, 2016 9.300 9.614 9.200 9.292 141,475 -0.11(-1.22%)
May 12, 2016 9.822 9.872 9.300 9.407 324,373 -0.29(-2.95%)
May 11, 2016 9.486 9.992 9.328 9.693 190,676 +0.21(+2.26%)
May 10, 2016 9.085 9.493 9.028 9.478 303,386 +0.37(+4.08%)
May 09, 2016 9.335 9.393 8.843 9.106 357,746 -0.20(-2.15%)
May 06, 2016 9.228 9.500 9.157 9.307 160,252 -0.04(-0.46%)
May 05, 2016 9.621 9.793 9.300 9.350 183,436 -0.21(-2.24%)
May 04, 2016 9.643 9.829 9.521 9.564 137,753 -0.14(-1.40%)
May 03, 2016 10.17 10.17 9.221 9.700 744,211 -0.56(-5.49%)
May 02, 2016 10.74 10.74 10.08 10.26 518,006 -0.62(-5.68%)
Apr 29, 2016 10.91 10.92 10.42 10.88 418,769 +0.03(+0.32%)
Apr 28, 2016 10.74 10.91 10.58 10.85 325,355 +0.10(+0.91%)
Apr 27, 2016 10.55 10.76 10.42 10.75 568,093 +0.24(+2.31%)
Apr 26, 2016 10.72 10.72 10.31 10.51 297,384 -0.23(-2.14%)
Apr 25, 2016 10.71 10.74 10.46 10.74 276,711 +0.03(+0.32%)
Apr 22, 2016 10.12 10.70 10.10 10.70 538,221 +0.75(+7.54%)
Apr 21, 2016 10.10 10.21 9.951 9.951 312,039 -0.17(-1.65%)
Apr 20, 2016 10.20 10.38 10.03 10.12 519,438 -0.03(-0.27%)
Apr 19, 2016 10.08 10.35 9.798 10.15 616,258 +0.13(+1.32%)
Apr 18, 2016 9.242 10.03 9.214 10.01 460,214 +0.60(+6.43%)
Apr 15, 2016 9.555 9.583 9.214 9.409 355,073 -0.19(-1.96%)
Apr 14, 2016 9.784 9.847 9.416 9.596 490,013 -0.19(-1.92%)
Apr 13, 2016 9.548 9.986 9.353 9.784 756,984 +0.44(+4.76%)
Apr 12, 2016 8.846 9.339 8.655 9.339 662,892 +0.72(+8.39%)
Apr 11, 2016 8.269 9.016 8.269 8.617 1,267,743 +0.62(+7.73%)
Apr 08, 2016 7.887 8.019 7.651 7.998 420,750 +0.36(+4.73%)
Apr 07, 2016 7.804 7.804 7.512 7.637 402,914 -0.15(-1.96%)
Apr 06, 2016 7.720 7.817 7.595 7.790 399,610 +0.14(+1.82%)
Apr 05, 2016 7.790 7.821 7.512 7.651 410,462 -0.15(-1.96%)
Apr 04, 2016 7.991 8.172 7.720 7.804 434,341 -0.13(-1.66%)
Apr 01, 2016 7.963 8.290 7.720 7.936 817,321 +0.01(+0.18%)
Mar 31, 2016 6.879 8.054 6.789 7.922 1,046,993 +1.24(+18.50%)
Mar 30, 2016 6.546 6.817 6.546 6.685 200,765 +0.24(+3.78%)
Mar 29, 2016 6.275 6.511 6.191 6.442 116,622 +0.03(+0.54%)
Mar 28, 2016 6.372 6.469 6.171 6.407 83,124 +0.08(+1.21%)
Mar 24, 2016 6.435 6.330 6.330 6.330 199,600 -0.10(-1.62%)
Mar 23, 2016 6.588 6.588 6.358 6.435 172,133 -0.17(-2.53%)
Mar 22, 2016 6.518 6.650 6.476 6.601 139,376 +0.06(+0.85%)
Mar 21, 2016 6.622 6.713 6.511 6.546 116,538 -0.01(-0.11%)
Mar 18, 2016 6.768 6.879 6.546 6.553 471,858 -0.22(-3.18%)
Mar 17, 2016 6.768 6.879 6.678 6.768 105,651 +0.11(+1.67%)
Mar 16, 2016 6.720 6.740 6.574 6.657 124,775 -0.08(-1.24%)
Mar 15, 2016 6.886 6.886 6.650 6.740 99,640 -0.17(-2.41%)
Mar 14, 2016 6.692 6.956 6.657 6.907 130,109 +0.13(+1.95%)
Mar 11, 2016 6.706 6.928 6.601 6.775 179,892 +0.17(+2.63%)
Mar 10, 2016 6.789 6.789 6.546 6.601 181,371 -0.15(-2.26%)
Mar 09, 2016 6.859 6.859 6.678 6.754 120,917 +0.03(+0.41%)
Mar 08, 2016 7.192 7.192 6.546 6.727 200,865 -0.42(-5.84%)
Mar 07, 2016 6.872 7.366 6.782 7.143 374,076 +0.39(+5.76%)
Mar 04, 2016 7.018 7.069 6.574 6.754 463,076 -0.24(-3.38%)
Mar 03, 2016 6.671 7.088 6.608 6.991 245,149 +0.32(+4.79%)
Mar 02, 2016 6.323 6.671 6.323 6.671 274,058 +0.25(+3.90%)
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.