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

Dynagas Lng Partners LP (NY: DLNG )

3.650 -0.090 (-2.41%)
Streaming Delayed Price Updated: 11:55 AM 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 (%)
Jan 31, 2020 2.030 2.060 2.000 2.025 121,400 -0.02(-0.74%)
Jan 30, 2020 2.050 2.060 2.030 2.040 34,362 -0.02(-0.97%)
Jan 29, 2020 2.040 2.060 2.030 2.060 43,007 +0.01(+0.49%)
Jan 28, 2020 2.060 2.060 2.030 2.050 19,427 -0.01(-0.49%)
Jan 27, 2020 2.020 2.080 2.020 2.060 40,844 +0.01(+0.49%)
Jan 24, 2020 2.050 2.060 2.020 2.050 74,200 +0.00(+0.00%)
Jan 23, 2020 2.050 2.060 2.035 2.050 55,419 +0.00(+0.00%)
Jan 22, 2020 2.050 2.066 2.040 2.050 65,614 +0.00(+0.00%)
Jan 21, 2020 2.040 2.060 2.040 2.050 57,730 +0.00(+0.00%)
Jan 17, 2020 2.040 2.070 2.040 2.050 36,400 +0.01(+0.49%)
Jan 16, 2020 2.040 2.062 2.040 2.040 47,521 -0.01(-0.49%)
Jan 15, 2020 2.060 2.060 2.040 2.050 37,246 +0.00(+0.00%)
Jan 14, 2020 2.050 2.050 2.040 2.050 21,385 +0.00(+0.00%)
Jan 13, 2020 2.040 2.060 2.040 2.050 35,322 +0.00(+0.00%)
Jan 10, 2020 2.050 2.070 2.040 2.050 28,600 +0.00(+0.00%)
Jan 09, 2020 2.050 2.060 2.040 2.050 44,918 -0.02(-0.97%)
Jan 08, 2020 2.060 2.100 2.040 2.070 87,649 +0.00(+0.00%)
Jan 07, 2020 2.060 2.080 2.060 2.070 45,714 +0.00(+0.00%)
Jan 06, 2020 2.080 2.100 2.060 2.070 37,269 +0.01(+0.49%)
Jan 03, 2020 2.100 2.130 2.060 2.060 80,400 -0.07(-3.29%)
Jan 02, 2020 2.120 2.140 2.090 2.130 56,887 +0.02(+0.92%)
Dec 31, 2019 2.070 2.140 2.070 2.111 142,300 +0.01(+0.50%)
Dec 30, 2019 2.090 2.120 2.060 2.100 117,134 -0.01(-0.47%)
Dec 27, 2019 2.020 2.130 2.020 2.110 195,900 +0.06(+2.93%)
Dec 26, 2019 2.000 2.060 2.000 2.050 94,018 +0.01(+0.49%)
Dec 24, 2019 2.020 2.040 2.000 2.040 42,300 +0.01(+0.49%)
Dec 23, 2019 2.030 2.050 2.020 2.030 96,345 -0.03(-1.46%)
Dec 20, 2019 2.020 2.070 2.020 2.060 64,700 +0.01(+0.49%)
Dec 19, 2019 2.000 2.060 2.000 2.050 91,199 +0.01(+0.49%)
Dec 18, 2019 2.060 2.060 2.020 2.040 41,591 -0.02(-0.97%)
Dec 17, 2019 2.040 2.070 2.020 2.060 79,891 +0.02(+0.98%)
Dec 16, 2019 2.020 2.070 1.970 2.040 154,576 -0.04(-1.92%)
Dec 13, 2019 1.950 2.080 1.910 2.080 122,600 +0.16(+8.33%)
Dec 12, 2019 1.990 2.075 1.910 1.920 105,000 -0.09(-4.48%)
Dec 11, 2019 2.040 2.060 1.990 2.010 74,571 -0.01(-0.52%)
Dec 10, 2019 2.050 2.050 2.010 2.021 51,005 -0.03(-1.44%)
Dec 09, 2019 2.120 2.120 2.050 2.050 38,434 -0.07(-3.30%)
Dec 06, 2019 1.990 2.120 1.990 2.120 72,600 +0.12(+6.00%)
Dec 05, 2019 2.020 2.080 1.990 2.000 77,754 -0.05(-2.44%)
Dec 04, 2019 2.040 2.080 2.020 2.050 113,884 +0.00(+0.00%)
Dec 03, 2019 2.100 2.120 2.010 2.050 91,610 -0.07(-3.30%)
Dec 02, 2019 2.130 2.140 2.084 2.120 90,010 -0.01(-0.47%)
Nov 29, 2019 2.090 2.130 1.995 2.130 14,200 +0.00(+0.00%)
Nov 27, 2019 1.970 2.130 1.970 2.130 199,300 +0.15(+7.58%)
Nov 26, 2019 2.040 2.090 1.870 1.980 380,198 -0.11(-5.26%)
Nov 25, 2019 2.050 2.110 2.000 2.090 112,918 +0.01(+0.48%)
Nov 22, 2019 2.080 2.180 2.020 2.080 250,900 -0.01(-0.48%)
Nov 21, 2019 2.180 2.200 2.080 2.090 51,935 -0.05(-2.34%)
Nov 20, 2019 2.080 2.180 2.080 2.140 113,916 +0.05(+2.39%)
Nov 19, 2019 2.090 2.130 2.080 2.090 102,338 -0.01(-0.48%)
Nov 18, 2019 2.140 2.179 2.100 2.100 40,701 -0.06(-2.78%)
Nov 15, 2019 2.150 2.180 2.110 2.160 45,100 +0.03(+1.41%)
Nov 14, 2019 2.140 2.160 2.100 2.130 75,366 +0.02(+0.95%)
Nov 13, 2019 2.130 2.160 2.100 2.110 60,870 -0.06(-2.76%)
Nov 12, 2019 2.090 2.180 2.090 2.170 89,016 +0.06(+2.84%)
Nov 11, 2019 2.090 2.140 2.090 2.110 41,023 -0.02(-1.17%)
Nov 08, 2019 2.130 2.170 2.090 2.135 85,500 +0.02(+1.18%)
Nov 07, 2019 2.150 2.180 2.100 2.110 71,658 -0.04(-1.86%)
Nov 06, 2019 2.130 2.190 2.090 2.150 113,533 +0.03(+1.42%)
Nov 05, 2019 2.130 2.180 2.100 2.120 22,737 +0.02(+0.95%)
Nov 04, 2019 2.150 2.180 2.100 2.100 51,272 -0.05(-2.33%)
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.