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

Dynagas Lng Partners LP (NY: DLNG )

3.160 +0.030 (+0.96%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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, 2019 2.239 2.405 2.220 2.346 222,655 +0.13(+5.70%)
Apr 29, 2019 2.191 2.239 2.179 2.220 103,108 +0.03(+1.33%)
Apr 26, 2019 2.161 2.200 2.161 2.191 38,310 +0.04(+1.81%)
Apr 25, 2019 2.191 2.200 2.147 2.152 101,878 -0.05(-2.43%)
Apr 24, 2019 2.239 2.284 2.200 2.205 128,483 -0.03(-1.52%)
Apr 23, 2019 2.259 2.288 2.239 2.239 61,237 -0.06(-2.54%)
Apr 22, 2019 2.239 2.308 2.239 2.298 135,960 +0.17(+7.77%)
Apr 18, 2019 2.152 2.181 2.123 2.132 61,008 -0.02(-0.91%)
Apr 17, 2019 2.200 2.239 2.152 2.152 69,340 -0.06(-2.64%)
Apr 16, 2019 2.308 2.308 2.210 2.210 71,478 -0.10(-4.22%)
Apr 15, 2019 2.337 2.345 2.278 2.308 70,542 -0.02(-0.84%)
Apr 12, 2019 2.366 2.376 2.317 2.327 30,196 +0.00(+0.00%)
Apr 11, 2019 2.346 2.376 2.327 2.327 43,357 -0.04(-1.65%)
Apr 10, 2019 2.376 2.385 2.317 2.366 78,812 +0.02(+0.83%)
Apr 09, 2019 2.317 2.351 2.317 2.346 16,169 +0.02(+0.84%)
Apr 08, 2019 2.317 2.376 2.317 2.327 109,129 +0.00(+0.00%)
Apr 05, 2019 2.278 2.356 2.278 2.327 154,884 +0.04(+1.70%)
Apr 04, 2019 2.308 2.317 2.269 2.288 82,232 -0.02(-0.84%)
Apr 03, 2019 2.230 2.356 2.191 2.308 348,950 +0.09(+3.95%)
Apr 02, 2019 2.181 2.249 2.181 2.220 222,582 +0.04(+1.79%)
Apr 01, 2019 2.191 2.249 2.142 2.181 252,431 -0.01(-0.44%)
Mar 29, 2019 2.132 2.230 2.132 2.191 274,129 +0.07(+3.21%)
Mar 28, 2019 2.230 2.239 2.103 2.123 534,270 -0.12(-5.22%)
Mar 27, 2019 2.259 2.278 2.234 2.239 235,609 -0.01(-0.43%)
Mar 26, 2019 2.259 2.288 2.234 2.249 295,351 -0.01(-0.43%)
Mar 25, 2019 2.288 2.310 2.210 2.259 361,822 -0.06(-2.52%)
Mar 22, 2019 2.259 2.376 2.200 2.317 831,425 -0.24(-9.51%)
Mar 21, 2019 2.512 2.619 2.444 2.561 371,127 +0.05(+1.94%)
Mar 20, 2019 2.415 2.522 2.395 2.512 237,858 +0.11(+4.45%)
Mar 19, 2019 2.395 2.551 2.385 2.405 254,383 +0.01(+0.41%)
Mar 18, 2019 2.385 2.434 2.376 2.395 91,680 +0.01(+0.41%)
Mar 15, 2019 2.366 2.434 2.351 2.385 155,089 +0.02(+0.82%)
Mar 14, 2019 2.405 2.531 2.346 2.366 400,831 -0.04(-1.62%)
Mar 13, 2019 2.395 2.405 2.327 2.405 129,304 +0.03(+1.23%)
Mar 12, 2019 2.327 2.415 2.308 2.376 92,824 +0.05(+2.09%)
Mar 11, 2019 2.327 2.327 2.298 2.327 52,539 +0.01(+0.42%)
Mar 08, 2019 2.298 2.337 2.249 2.317 107,022 -0.01(-0.42%)
Mar 07, 2019 2.356 2.376 2.288 2.327 124,111 -0.01(-0.42%)
Mar 06, 2019 2.434 2.454 2.327 2.337 210,470 -0.10(-4.00%)
Mar 05, 2019 2.434 2.481 2.434 2.434 56,602 -0.02(-0.79%)
Mar 04, 2019 2.454 2.502 2.415 2.454 389,228 -0.01(-0.40%)
Mar 01, 2019 2.444 2.483 2.424 2.463 548,463 +0.03(+1.20%)
Feb 28, 2019 2.434 2.444 2.424 2.434 104,656 +0.00(+0.00%)
Feb 27, 2019 2.434 2.444 2.424 2.434 84,261 +0.00(+0.00%)
Feb 26, 2019 2.454 2.483 2.434 2.434 170,859 -0.02(-0.79%)
Feb 25, 2019 2.473 2.483 2.434 2.454 162,981 -0.02(-0.79%)
Feb 22, 2019 2.434 2.483 2.424 2.473 73,539 +0.04(+1.60%)
Feb 21, 2019 2.454 2.483 2.405 2.434 323,785 +0.00(+0.00%)
Feb 20, 2019 2.444 2.473 2.434 2.434 61,672 -0.01(-0.40%)
Feb 19, 2019 2.444 2.473 2.434 2.444 268,289 +0.01(+0.40%)
Feb 15, 2019 2.454 2.492 2.434 2.434 230,478 -0.02(-0.79%)
Feb 14, 2019 2.434 2.483 2.429 2.454 223,091 +0.01(+0.40%)
Feb 13, 2019 2.444 2.473 2.405 2.444 185,001 -0.02(-0.79%)
Feb 12, 2019 2.483 2.551 2.425 2.463 348,596 -0.02(-0.78%)
Feb 11, 2019 2.454 2.483 2.434 2.483 240,282 +0.00(+0.00%)
Feb 08, 2019 2.434 2.483 2.395 2.483 457,874 +0.04(+1.59%)
Feb 07, 2019 2.483 2.502 2.434 2.444 338,025 -0.07(-2.71%)
Feb 06, 2019 2.580 2.619 2.434 2.512 430,904 -0.04(-1.43%)
Feb 05, 2019 2.606 2.606 2.539 2.548 314,436 -0.06(-2.19%)
Feb 04, 2019 2.634 2.634 2.567 2.606 266,404 -0.03(-1.08%)
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.