Dynagas Lng Partners LP (NY: DLNG )

3.720 -0.050 (-1.33%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 12.91 13.10 12.91 12.96 210,382 +0.13(+0.99%)
Apr 27, 2017 13.39 13.41 12.57 12.83 937,064 -0.79(-5.78%)
Apr 26, 2017 13.56 13.85 13.56 13.62 125,007 -0.07(-0.52%)
Apr 25, 2017 13.47 13.72 13.47 13.69 162,360 +0.20(+1.47%)
Apr 24, 2017 13.71 13.74 13.43 13.49 238,636 -0.21(-1.57%)
Apr 21, 2017 13.68 13.94 13.59 13.71 147,071 -0.01(-0.06%)
Apr 20, 2017 13.68 13.90 13.56 13.72 196,493 +0.14(+1.05%)
Apr 19, 2017 13.83 13.86 13.51 13.57 299,428 -0.26(-1.88%)
Apr 18, 2017 13.79 13.91 13.73 13.83 233,030 -0.03(-0.22%)
Apr 17, 2017 13.69 13.89 13.65 13.86 311,029 +0.23(+1.71%)
Apr 13, 2017 13.54 13.73 13.50 13.63 269,188 +0.09(+0.69%)
Apr 12, 2017 13.42 13.64 13.31 13.54 176,684 +0.10(+0.75%)
Apr 11, 2017 13.43 13.58 13.31 13.44 109,542 +0.01(+0.06%)
Apr 10, 2017 13.34 13.54 13.27 13.43 81,618 +0.12(+0.93%)
Apr 07, 2017 13.30 13.34 13.03 13.30 138,568 +0.05(+0.41%)
Apr 06, 2017 13.33 13.36 13.02 13.25 294,375 +0.29(+2.21%)
Apr 05, 2017 13.69 13.76 12.96 12.96 280,618 -0.64(-4.73%)
Apr 04, 2017 13.67 13.84 13.59 13.61 93,451 -0.12(-0.90%)
Apr 03, 2017 13.73 13.78 13.58 13.73 106,912 +0.06(+0.45%)
Mar 31, 2017 13.58 13.72 13.23 13.67 243,954 +0.03(+0.23%)
Mar 30, 2017 13.75 13.83 13.58 13.64 167,379 -0.03(-0.23%)
Mar 29, 2017 13.49 13.73 13.41 13.67 176,158 +0.16(+1.21%)
Mar 28, 2017 13.23 13.52 13.12 13.51 172,188 +0.33(+2.53%)
Mar 27, 2017 13.13 13.25 12.99 13.17 161,226 -0.04(-0.29%)
Mar 24, 2017 13.03 13.50 13.03 13.21 188,950 +0.26(+1.98%)
Mar 23, 2017 12.86 13.14 12.82 12.96 79,883 +0.15(+1.15%)
Mar 22, 2017 13.03 13.08 12.72 12.81 179,167 -0.30(-2.31%)
Mar 21, 2017 13.30 13.43 12.96 13.11 217,961 -0.16(-1.23%)
Mar 20, 2017 13.50 13.50 13.20 13.27 141,831 -0.16(-1.21%)
Mar 17, 2017 13.26 13.52 13.12 13.44 619,247 +0.19(+1.41%)
Mar 16, 2017 13.41 13.47 13.03 13.25 277,564 -0.08(-0.58%)
Mar 15, 2017 13.12 13.44 13.03 13.33 378,408 +0.19(+1.48%)
Mar 14, 2017 12.77 13.20 12.67 13.13 346,757 +0.38(+2.98%)
Mar 13, 2017 12.65 12.82 12.44 12.75 431,297 +0.19(+1.48%)
Mar 10, 2017 12.54 12.84 12.54 12.57 124,970 +0.08(+0.62%)
Mar 09, 2017 12.68 12.77 12.34 12.49 240,725 -0.21(-1.65%)
Mar 08, 2017 12.82 12.99 12.68 12.70 103,273 -0.09(-0.67%)
Mar 07, 2017 12.88 12.99 12.77 12.79 107,202 -0.16(-1.26%)
Mar 06, 2017 12.96 13.06 12.89 12.95 130,693 +0.05(+0.42%)
Mar 03, 2017 12.77 13.00 12.76 12.89 120,957 +0.14(+1.09%)
Mar 02, 2017 12.98 13.03 12.72 12.75 146,373 -0.21(-1.62%)
Mar 01, 2017 12.68 13.03 12.62 12.96 233,785 +0.29(+2.33%)
Feb 28, 2017 12.77 13.01 12.54 12.67 272,399 +0.02(+0.12%)
Feb 27, 2017 12.84 13.09 12.63 12.65 215,408 -0.24(-1.87%)
Feb 24, 2017 12.89 12.96 12.72 12.89 134,103 +0.02(+0.12%)
Feb 23, 2017 12.82 12.92 12.66 12.88 431,707 +0.16(+1.28%)
Feb 22, 2017 12.92 12.99 12.68 12.72 200,510 -0.14(-1.09%)
Feb 21, 2017 12.78 12.97 12.68 12.86 286,658 +0.32(+2.54%)
Feb 17, 2017 12.54 12.54 12.54 0 -0.08(-0.61%)
Feb 16, 2017 12.60 12.71 12.49 12.61 191,863 +0.02(+0.12%)
Feb 15, 2017 12.51 12.82 12.51 12.60 113,610 +0.06(+0.49%)
Feb 14, 2017 12.72 12.79 12.47 12.54 210,753 -0.14(-1.10%)
Feb 13, 2017 12.83 12.87 12.68 12.68 234,058 -0.09(-0.67%)
Feb 10, 2017 12.82 12.86 12.65 12.76 173,955 +0.01(+0.06%)
Feb 09, 2017 12.80 12.89 12.64 12.75 190,052 +0.02(+0.12%)
Feb 08, 2017 12.96 13.00 12.72 12.74 136,685 -0.19(-1.50%)
Feb 07, 2017 13.06 13.12 12.80 12.93 175,989 -0.11(-0.83%)
Feb 06, 2017 13.08 13.27 13.00 13.04 115,806 -0.03(-0.24%)
Feb 03, 2017 12.98 13.12 12.92 13.07 196,846 +0.17(+1.32%)
Feb 02, 2017 12.98 13.05 12.82 12.90 144,535 +0.05(+0.36%)
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.