Dynagas Lng Partners LP (NY: DLNG )

2.930 +0.180 (+6.55%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 2.930 2.980 2.840 2.860 116,300 -0.05(-1.72%)
Feb 25, 2021 3.050 3.100 2.870 2.910 73,647 -0.13(-4.28%)
Feb 24, 2021 2.970 3.040 2.840 3.040 84,160 +0.07(+2.36%)
Feb 23, 2021 2.890 3.110 2.750 2.970 294,085 +0.02(+0.68%)
Feb 22, 2021 2.910 3.080 2.890 2.950 127,619 +0.04(+1.37%)
Feb 19, 2021 3.040 3.100 2.910 2.910 109,700 -0.08(-2.68%)
Feb 18, 2021 3.060 3.140 2.700 2.990 142,200 -0.09(-2.92%)
Feb 17, 2021 3.200 3.210 3.040 3.080 129,773 -0.10(-3.14%)
Feb 16, 2021 2.990 3.250 2.970 3.180 279,108 +0.20(+6.81%)
Feb 12, 2021 2.750 2.980 2.750 2.977 219,700 +0.20(+7.10%)
Feb 11, 2021 2.770 2.821 2.700 2.780 105,761 +0.03(+1.09%)
Feb 10, 2021 2.710 2.780 2.700 2.750 90,600 +0.06(+2.23%)
Feb 09, 2021 2.680 2.790 2.680 2.690 73,002 +0.01(+0.37%)
Feb 08, 2021 2.800 2.950 2.680 2.680 143,404 -0.04(-1.47%)
Feb 05, 2021 2.850 2.900 2.570 2.720 102,700 -0.11(-3.89%)
Feb 04, 2021 2.790 2.880 2.750 2.830 60,407 +0.04(+1.43%)
Feb 03, 2021 2.870 2.870 2.690 2.790 86,449 -0.03(-1.06%)
Feb 02, 2021 2.740 2.870 2.650 2.820 181,205 +0.12(+4.44%)
Feb 01, 2021 2.600 2.700 2.600 2.700 56,195 +0.07(+2.66%)
Jan 29, 2021 2.530 2.750 2.440 2.630 138,500 +0.12(+4.78%)
Jan 28, 2021 2.550 2.570 2.500 2.510 55,549 -0.01(-0.40%)
Jan 27, 2021 2.540 2.620 2.420 2.520 62,697 -0.11(-4.18%)
Jan 26, 2021 2.630 2.680 2.601 2.630 98,229 -0.03(-1.13%)
Jan 25, 2021 2.740 2.740 2.535 2.660 97,722 -0.02(-0.75%)
Jan 22, 2021 2.610 2.780 2.528 2.680 100,300 +0.01(+0.37%)
Jan 21, 2021 2.760 2.810 2.650 2.670 76,809 -0.04(-1.48%)
Jan 20, 2021 2.870 2.870 2.690 2.710 120,933 -0.16(-5.57%)
Jan 19, 2021 3.000 3.000 2.750 2.870 126,272 -0.05(-1.71%)
Jan 15, 2021 3.000 3.000 2.750 2.920 97,300 -0.02(-0.68%)
Jan 14, 2021 2.760 3.000 2.760 2.940 326,100 +0.27(+10.11%)
Jan 13, 2021 2.880 2.950 2.670 2.670 123,005 -0.17(-5.99%)
Jan 12, 2021 2.600 3.010 2.530 2.840 473,861 +0.26(+10.08%)
Jan 11, 2021 2.520 2.626 2.500 2.580 67,614 -0.06(-2.27%)
Jan 08, 2021 2.600 2.660 2.490 2.640 133,700 +0.08(+3.13%)
Jan 07, 2021 2.550 2.620 2.440 2.560 101,064 +0.09(+3.64%)
Jan 06, 2021 2.660 2.660 2.260 2.470 193,382 -0.12(-4.63%)
Jan 05, 2021 2.500 2.620 2.450 2.590 130,180 +0.12(+4.86%)
Jan 04, 2021 2.470 2.550 2.380 2.470 149,808 -0.03(-1.20%)
Dec 31, 2020 2.500 2.500 2.500 113,727 +0.06(+2.46%)
Dec 30, 2020 2.360 2.500 2.360 2.440 113,727 +0.05(+2.09%)
Dec 29, 2020 2.360 2.440 2.360 2.390 75,705 +0.00(+0.00%)
Dec 28, 2020 2.420 2.480 2.308 2.390 98,524 -0.06(-2.45%)
Dec 24, 2020 2.470 2.480 2.410 2.450 27,600 +0.00(+0.00%)
Dec 23, 2020 2.400 2.470 2.360 2.450 73,445 +0.10(+4.26%)
Dec 22, 2020 2.220 2.390 2.160 2.350 235,789 +0.13(+5.86%)
Dec 21, 2020 2.230 2.290 2.190 2.220 91,014 -0.02(-0.89%)
Dec 18, 2020 2.210 2.380 2.200 2.240 218,100 -0.04(-1.75%)
Dec 17, 2020 2.270 2.380 2.210 2.280 134,218 -0.02(-0.87%)
Dec 16, 2020 2.290 2.360 2.270 2.300 119,831 -0.06(-2.55%)
Dec 15, 2020 2.200 2.400 2.200 2.360 325,072 +0.04(+1.72%)
Dec 14, 2020 2.800 2.900 2.200 2.320 731,117 -0.39(-14.39%)
Dec 11, 2020 2.590 2.750 2.540 2.710 114,800 +0.12(+4.63%)
Dec 10, 2020 2.440 2.600 2.440 2.590 15,749 +0.06(+2.37%)
Dec 09, 2020 2.440 2.531 2.440 2.530 36,537 +0.05(+2.02%)
Dec 08, 2020 2.510 2.550 2.440 2.480 20,188 -0.02(-0.80%)
Dec 07, 2020 2.470 2.560 2.450 2.500 26,539 -0.02(-0.99%)
Dec 04, 2020 2.380 2.561 2.380 2.525 83,100 +0.09(+3.91%)
Dec 03, 2020 2.490 2.570 2.280 2.430 83,181 -0.10(-3.95%)
Dec 02, 2020 2.560 2.580 2.440 2.530 57,475 -0.01(-0.39%)
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.