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

Dynagas Lng Partners LP (NY: DLNG )

3.690 -0.050 (-1.34%)
Official Closing Price Updated: 7:00 PM 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, 2019 2.625 2.644 2.558 2.567 419,806 -0.08(-2.88%)
Jan 30, 2019 2.710 2.710 2.615 2.644 555,025 -0.04(-1.42%)
Jan 29, 2019 2.663 2.748 2.625 2.682 923,159 -0.09(-3.09%)
Jan 28, 2019 2.596 2.786 2.472 2.767 2,815,037 -1.06(-27.61%)
Jan 25, 2019 3.937 3.956 3.804 3.823 276,888 -0.10(-2.66%)
Jan 24, 2019 3.918 3.927 3.847 3.927 71,733 +0.01(+0.24%)
Jan 23, 2019 3.870 3.927 3.804 3.918 113,197 +0.06(+1.48%)
Jan 22, 2019 3.927 3.946 3.804 3.861 171,907 -0.10(-2.64%)
Jan 18, 2019 3.946 4.032 3.927 3.965 105,266 +0.02(+0.48%)
Jan 17, 2019 4.003 4.052 3.918 3.946 106,841 -0.06(-1.43%)
Jan 16, 2019 4.003 4.060 3.969 4.003 118,472 -0.02(-0.47%)
Jan 15, 2019 3.851 4.022 3.823 4.022 191,531 +0.21(+5.49%)
Jan 14, 2019 3.851 3.861 3.756 3.813 75,671 -0.01(-0.25%)
Jan 11, 2019 3.880 3.937 3.766 3.823 148,277 -0.04(-0.99%)
Jan 10, 2019 4.013 4.013 3.766 3.861 133,113 -0.15(-3.79%)
Jan 09, 2019 4.060 4.060 3.956 4.013 93,917 +0.01(+0.24%)
Jan 08, 2019 4.213 4.213 3.927 4.003 291,047 -0.19(-4.54%)
Jan 07, 2019 4.041 4.227 3.956 4.194 401,109 +0.21(+5.25%)
Jan 04, 2019 3.813 3.994 3.804 3.984 283,303 +0.25(+6.62%)
Jan 03, 2019 3.566 3.861 3.537 3.737 369,542 +0.21(+5.93%)
Jan 02, 2019 3.119 3.614 3.110 3.528 151,848 +0.32(+10.09%)
Dec 31, 2018 3.281 3.281 3.052 3.205 272,472 -0.04(-1.17%)
Dec 28, 2018 3.014 3.319 3.014 3.243 455,872 +0.23(+7.57%)
Dec 27, 2018 3.081 3.081 2.862 3.014 229,213 -0.10(-3.35%)
Dec 26, 2018 2.900 3.176 2.834 3.119 380,505 +0.23(+7.89%)
Dec 24, 2018 2.995 2.995 2.862 2.891 149,749 -0.07(-2.25%)
Dec 21, 2018 3.043 3.290 2.957 2.957 244,919 -0.08(-2.51%)
Dec 20, 2018 3.205 3.214 2.967 3.033 231,874 -0.17(-5.34%)
Dec 19, 2018 3.081 3.319 3.043 3.205 322,436 +0.12(+4.01%)
Dec 18, 2018 3.357 3.366 3.005 3.081 390,851 -0.24(-7.16%)
Dec 17, 2018 3.661 3.671 3.233 3.319 371,995 -0.29(-7.92%)
Dec 14, 2018 3.690 3.699 3.575 3.604 145,437 -0.10(-2.57%)
Dec 13, 2018 3.728 3.737 3.633 3.699 201,195 +0.05(+1.30%)
Dec 12, 2018 3.690 3.718 3.623 3.652 125,155 -0.03(-0.78%)
Dec 11, 2018 3.699 3.813 3.633 3.680 201,061 +0.02(+0.52%)
Dec 10, 2018 3.832 3.861 3.594 3.661 440,361 -0.21(-5.41%)
Dec 07, 2018 3.946 4.165 3.870 3.870 198,964 -0.09(-2.16%)
Dec 06, 2018 4.060 4.089 3.642 3.956 392,866 -0.15(-3.70%)
Dec 04, 2018 4.251 4.336 4.108 4.108 187,922 -0.25(-5.68%)
Dec 03, 2018 4.355 4.410 4.213 4.355 227,330 +0.06(+1.33%)
Nov 30, 2018 4.384 4.460 4.184 4.298 337,146 -0.08(-1.74%)
Nov 29, 2018 3.899 4.517 3.899 4.374 678,362 +0.49(+12.75%)
Nov 28, 2018 4.184 4.260 3.842 3.880 1,004,053 -0.30(-7.27%)
Nov 27, 2018 4.517 4.679 4.127 4.184 1,195,697 -0.30(-6.78%)
Nov 26, 2018 4.802 4.840 4.436 4.488 447,227 -0.27(-5.60%)
Nov 23, 2018 4.888 4.964 4.679 4.755 308,437 -0.18(-3.66%)
Nov 21, 2018 4.935 4.935 4.935 0 -0.13(-2.63%)
Nov 20, 2018 5.639 5.658 4.983 5.068 668,425 -0.70(-12.19%)
Nov 19, 2018 6.371 6.381 5.734 5.772 533,395 -0.59(-9.27%)
Nov 16, 2018 7.179 7.227 6.333 6.362 647,791 -1.02(-13.79%)
Nov 15, 2018 7.237 7.531 7.237 7.379 150,979 +0.12(+1.70%)
Nov 14, 2018 7.417 7.417 7.256 7.256 206,625 -0.14(-1.93%)
Nov 13, 2018 7.550 7.563 7.379 7.398 158,110 -0.18(-2.38%)
Nov 12, 2018 7.702 7.741 7.560 7.579 102,184 -0.14(-1.85%)
Nov 09, 2018 7.864 7.874 7.664 7.721 115,466 -0.10(-1.22%)
Nov 08, 2018 7.864 7.883 7.769 7.817 31,491 -0.06(-0.72%)
Nov 07, 2018 7.807 7.892 7.798 7.874 25,769 +0.11(+1.47%)
Nov 06, 2018 7.826 7.893 7.741 7.760 52,659 -0.07(-0.85%)
Nov 05, 2018 7.912 7.997 7.817 7.826 49,316 -0.09(-1.08%)
Nov 02, 2018 8.054 8.064 7.645 7.912 115,361 -0.08(-0.95%)
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.