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 (%)
Jul 29, 2016 10.26 10.47 10.10 10.42 290,731 +0.52(+5.21%)
Jul 28, 2016 9.966 10.06 9.745 9.900 159,367 -0.05(-0.52%)
Jul 27, 2016 10.03 10.22 9.760 9.951 240,961 -0.10(-1.03%)
Jul 26, 2016 10.24 10.28 10.00 10.05 125,862 -0.18(-1.73%)
Jul 25, 2016 10.30 10.46 10.17 10.23 119,349 -0.07(-0.64%)
Jul 22, 2016 10.25 10.54 10.25 10.30 90,886 +0.01(+0.07%)
Jul 21, 2016 10.44 10.55 10.25 10.29 122,262 -0.11(-1.06%)
Jul 20, 2016 10.38 10.49 10.29 10.40 81,034 +0.02(+0.21%)
Jul 19, 2016 10.50 10.54 10.35 10.38 139,497 -0.11(-1.05%)
Jul 18, 2016 10.40 10.59 10.38 10.49 91,044 +0.07(+0.71%)
Jul 15, 2016 10.30 10.45 10.25 10.42 72,733 +0.09(+0.86%)
Jul 14, 2016 10.47 10.49 10.28 10.33 104,555 -0.10(-0.99%)
Jul 13, 2016 10.54 10.59 10.36 10.43 92,276 -0.09(-0.84%)
Jul 12, 2016 10.40 10.54 10.36 10.52 140,390 +0.26(+2.51%)
Jul 11, 2016 10.36 10.59 10.22 10.26 132,204 +0.01(+0.07%)
Jul 08, 2016 10.25 10.45 10.53 10.25 167,040 +0.03(+0.31%)
Jul 07, 2016 10.24 10.44 10.13 10.22 242,237 +0.04(+0.42%)
Jul 06, 2016 10.29 10.55 10.11 10.18 339,115 +0.00(+0.00%)
Jul 05, 2016 9.858 10.28 9.858 10.18 332,583 +0.26(+2.60%)
Jul 01, 2016 9.793 9.922 9.922 9.922 201,718 +0.16(+1.61%)
Jun 30, 2016 9.636 9.765 9.314 9.765 125,922 +0.17(+1.79%)
Jun 29, 2016 9.500 9.750 9.389 9.593 222,041 +0.21(+2.21%)
Jun 28, 2016 9.228 9.536 9.228 9.385 171,602 +0.38(+4.21%)
Jun 27, 2016 9.300 9.589 8.870 9.006 370,529 -0.57(-5.97%)
Jun 24, 2016 9.300 9.772 9.271 9.579 145,524 -0.21(-2.19%)
Jun 23, 2016 9.922 9.979 9.621 9.793 191,125 +0.14(+1.41%)
Jun 22, 2016 10.08 10.08 9.657 9.657 139,216 -0.34(-3.43%)
Jun 21, 2016 9.800 10.04 9.643 10.00 127,839 +0.23(+2.34%)
Jun 20, 2016 10.17 10.17 9.714 9.772 135,052 -0.34(-3.33%)
Jun 17, 2016 9.879 10.29 9.800 10.11 181,405 +0.31(+3.21%)
Jun 16, 2016 9.700 9.879 9.443 9.793 168,616 +0.09(+0.96%)
Jun 15, 2016 9.550 9.815 9.385 9.700 119,248 +0.22(+2.34%)
Jun 14, 2016 9.657 9.768 9.300 9.478 233,884 -0.25(-2.57%)
Jun 13, 2016 9.829 10.01 9.664 9.729 116,197 -0.21(-2.16%)
Jun 10, 2016 10.01 10.04 9.772 9.943 170,794 -0.19(-1.84%)
Jun 09, 2016 10.08 10.30 10.01 10.13 158,795 -0.08(-0.77%)
Jun 08, 2016 10.19 10.37 10.12 10.21 94,563 +0.09(+0.92%)
Jun 07, 2016 10.22 10.33 10.06 10.12 165,473 -0.09(-0.91%)
Jun 06, 2016 10.00 10.25 9.822 10.21 254,783 +0.38(+3.86%)
Jun 03, 2016 9.800 9.958 9.697 9.829 211,572 +0.09(+0.88%)
Jun 02, 2016 10.09 10.34 9.664 9.743 318,065 -0.48(-4.69%)
Jun 01, 2016 10.04 10.29 9.979 10.22 135,106 +0.00(+0.00%)
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%)
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.