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

Dynagas Lng Partners LP (NY: DLNG )

3.510 +0.110 (+3.24%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Aug 31, 2015 9.497 9.781 9.117 9.188 71,695 -0.31(-3.26%)
Aug 28, 2015 9.227 9.536 9.150 9.497 119,166 +0.27(+2.93%)
Aug 27, 2015 8.776 9.540 8.776 9.227 396,334 +0.44(+5.06%)
Aug 26, 2015 8.054 8.789 8.054 8.782 125,876 +0.53(+6.48%)
Aug 25, 2015 9.472 9.472 8.211 8.247 93,465 +0.11(+1.35%)
Aug 24, 2015 7.416 8.647 7.107 8.138 151,170 -0.86(-9.59%)
Aug 21, 2015 9.407 9.407 8.879 9.001 146,098 -0.53(-5.54%)
Aug 20, 2015 9.472 9.762 9.363 9.530 68,758 +0.04(+0.41%)
Aug 19, 2015 9.781 9.781 9.034 9.491 221,609 -0.10(-1.07%)
Aug 18, 2015 9.175 9.607 9.034 9.594 116,171 +0.42(+4.56%)
Aug 17, 2015 9.034 9.214 8.731 9.175 120,338 +0.26(+2.89%)
Aug 14, 2015 8.885 9.227 8.860 8.918 60,069 -0.10(-1.14%)
Aug 13, 2015 8.924 9.079 8.531 9.021 133,133 +0.15(+1.74%)
Aug 12, 2015 8.744 8.911 8.512 8.866 122,873 +0.20(+2.30%)
Aug 11, 2015 8.331 8.744 8.241 8.666 109,375 +0.29(+3.46%)
Aug 10, 2015 8.460 8.666 8.119 8.376 107,624 +0.17(+2.04%)
Aug 07, 2015 7.751 8.430 7.751 8.209 246,286 +0.44(+5.73%)
Aug 06, 2015 7.996 7.996 7.442 7.764 380,023 -0.33(-4.06%)
Aug 05, 2015 8.782 8.866 7.957 8.093 356,640 -0.67(-7.65%)
Aug 04, 2015 8.988 9.008 8.602 8.763 247,568 -0.13(-1.43%)
Aug 03, 2015 9.140 9.197 8.628 8.890 258,978 -0.24(-2.60%)
Jul 31, 2015 9.490 9.678 8.915 9.128 185,792 -0.36(-3.76%)
Jul 30, 2015 9.428 9.692 9.428 9.484 273,293 +0.01(+0.07%)
Jul 29, 2015 9.390 9.653 9.315 9.478 566,412 +0.17(+1.81%)
Jul 28, 2015 9.340 9.453 9.253 9.309 165,772 +0.05(+0.54%)
Jul 27, 2015 9.215 9.348 9.097 9.259 119,119 +0.14(+1.51%)
Jul 24, 2015 9.409 9.409 9.078 9.121 129,620 -0.19(-2.08%)
Jul 23, 2015 9.347 9.403 9.284 9.315 125,879 +0.01(+0.07%)
Jul 22, 2015 9.428 9.684 9.284 9.309 246,812 -0.14(-1.46%)
Jul 21, 2015 9.578 9.665 9.397 9.447 296,944 -0.05(-0.53%)
Jul 20, 2015 9.722 9.752 9.440 9.497 400,257 +0.13(+1.40%)
Jul 17, 2015 9.559 9.622 9.284 9.365 238,317 -0.13(-1.32%)
Jul 16, 2015 9.528 9.697 9.265 9.490 326,514 +0.26(+2.78%)
Jul 15, 2015 9.334 9.634 9.222 9.234 88,874 -0.13(-1.40%)
Jul 14, 2015 9.540 9.728 9.315 9.365 155,809 -0.06(-0.66%)
Jul 13, 2015 9.609 9.878 9.378 9.428 174,747 -0.02(-0.20%)
Jul 10, 2015 9.315 9.634 9.315 9.447 286,104 +0.25(+2.72%)
Jul 09, 2015 9.634 9.665 9.109 9.197 212,590 -0.33(-3.41%)
Jul 08, 2015 9.765 10.13 9.428 9.522 114,603 -0.17(-1.74%)
Jul 07, 2015 9.478 9.903 9.128 9.690 205,946 +0.15(+1.57%)
Jul 06, 2015 9.747 9.778 9.509 9.540 80,287 -0.32(-3.23%)
Jul 02, 2015 9.928 9.859 9.859 9.859 65,740 -0.01(-0.13%)
Jul 01, 2015 9.965 10.32 9.865 9.872 38,420 -0.06(-0.57%)
Jun 30, 2015 9.865 10.23 9.865 9.928 74,308 +0.07(+0.70%)
Jun 29, 2015 10.33 10.35 9.820 9.859 127,680 -0.51(-4.94%)
Jun 26, 2015 10.47 10.67 10.32 10.37 113,556 -0.19(-1.78%)
Jun 25, 2015 10.80 10.94 10.51 10.56 129,190 -0.08(-0.76%)
Jun 24, 2015 10.84 10.84 10.49 10.64 106,435 -0.07(-0.64%)
Jun 23, 2015 10.68 11.07 10.63 10.71 131,482 +0.06(+0.59%)
Jun 22, 2015 10.73 10.83 10.44 10.65 159,324 -0.06(-0.53%)
Jun 19, 2015 10.74 11.08 10.62 10.70 96,826 +0.00(+0.00%)
Jun 18, 2015 11.16 11.24 10.46 10.70 249,459 -0.48(-4.30%)
Jun 17, 2015 9.121 11.56 9.121 11.18 86,617 -0.09(-0.83%)
Jun 16, 2015 11.43 11.57 11.20 11.28 141,451 -0.27(-2.33%)
Jun 15, 2015 11.40 11.71 11.40 11.55 61,903 +0.15(+1.32%)
Jun 12, 2015 11.70 11.70 11.26 11.40 96,414 -0.15(-1.30%)
Jun 11, 2015 11.07 11.75 11.07 11.55 205,119 +0.52(+4.71%)
Jun 10, 2015 11.24 11.25 10.98 11.03 102,337 -0.04(-0.40%)
Jun 09, 2015 11.40 11.53 11.00 11.07 90,892 -0.17(-1.56%)
Jun 08, 2015 11.60 11.64 11.22 11.25 103,556 -0.41(-3.49%)
Jun 05, 2015 11.82 11.85 11.62 11.65 83,738 -0.14(-1.17%)
Jun 04, 2015 11.85 11.86 11.63 11.79 132,355 +0.01(+0.11%)
Jun 03, 2015 11.95 12.07 11.64 11.78 109,024 -0.16(-1.31%)
Jun 02, 2015 11.97 12.32 11.88 11.93 92,912 -0.04(-0.31%)
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.