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

Dynagas Lng Partners LP (NY: DLNG )

3.290 +0.130 (+4.11%)
Streaming Delayed Price Updated: 2:48 PM EDT, Apr 19, 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 (%)
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%)
Dec 01, 2020 2.510 2.560 2.490 2.540 31,412 +0.05(+2.01%)
Nov 30, 2020 2.490 2.600 2.450 2.490 48,790 -0.05(-1.97%)
Nov 27, 2020 2.510 2.570 2.435 2.540 30,200 +0.03(+1.20%)
Nov 25, 2020 2.520 2.580 2.400 2.510 75,200 -0.10(-3.83%)
Nov 24, 2020 2.720 2.720 2.500 2.610 44,523 -0.03(-1.14%)
Nov 23, 2020 2.600 2.720 2.500 2.640 80,360 +0.06(+2.33%)
Nov 20, 2020 2.510 2.600 2.510 2.580 19,300 +0.02(+0.78%)
Nov 19, 2020 2.670 2.675 2.390 2.560 68,164 -0.11(-4.12%)
Nov 18, 2020 2.600 2.750 2.600 2.670 122,137 +0.04(+1.52%)
Nov 17, 2020 2.570 2.670 2.500 2.630 71,292 +0.11(+4.37%)
Nov 16, 2020 2.710 2.710 2.420 2.520 73,251 +0.01(+0.40%)
Nov 13, 2020 2.350 2.560 2.350 2.510 75,900 +0.07(+2.87%)
Nov 12, 2020 2.250 2.470 2.210 2.440 92,939 +0.15(+6.55%)
Nov 11, 2020 2.140 2.290 2.140 2.290 39,677 +0.09(+4.09%)
Nov 10, 2020 2.110 2.270 2.060 2.200 44,949 +0.05(+2.33%)
Nov 09, 2020 2.180 2.220 2.080 2.150 68,812 +0.08(+3.86%)
Nov 06, 2020 2.110 2.150 2.060 2.070 61,800 -0.08(-3.72%)
Nov 05, 2020 2.080 2.180 2.080 2.150 22,236 +0.07(+3.37%)
Nov 04, 2020 2.220 2.220 2.020 2.080 59,848 -0.20(-8.77%)
Nov 03, 2020 2.240 2.280 2.160 2.280 29,310 +0.12(+5.56%)
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.