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, 2018 8.266 8.266 8.266 0 -0.06(-0.67%)
Aug 30, 2018 8.322 8.405 8.322 8.322 37,189 -0.02(-0.22%)
Aug 29, 2018 8.377 8.414 8.322 8.340 59,169 -0.05(-0.55%)
Aug 28, 2018 8.275 8.413 8.262 8.386 86,026 +0.18(+2.14%)
Aug 27, 2018 8.146 8.275 8.146 8.211 58,840 +0.06(+0.79%)
Aug 24, 2018 8.257 8.275 8.146 8.146 39,691 -0.09(-1.12%)
Aug 23, 2018 8.322 8.396 8.155 8.238 48,077 -0.03(-0.34%)
Aug 22, 2018 8.229 8.332 8.229 8.266 45,004 +0.03(+0.34%)
Aug 21, 2018 8.229 8.294 8.155 8.238 39,859 +0.02(+0.22%)
Aug 20, 2018 8.100 8.275 8.091 8.220 44,435 +0.13(+1.60%)
Aug 17, 2018 8.155 8.192 8.026 8.090 72,029 -0.06(-0.79%)
Aug 16, 2018 8.322 8.340 8.155 8.155 35,395 -0.16(-1.89%)
Aug 15, 2018 8.275 8.349 8.149 8.312 80,561 +0.01(+0.11%)
Aug 14, 2018 8.275 8.331 8.118 8.303 112,343 +0.02(+0.22%)
Aug 13, 2018 8.322 8.349 8.275 8.285 88,055 -0.06(-0.78%)
Aug 10, 2018 8.460 8.507 8.340 8.349 108,800 -0.09(-1.10%)
Aug 09, 2018 8.470 8.488 8.322 8.442 60,589 +0.04(+0.44%)
Aug 08, 2018 8.359 8.507 8.229 8.405 131,247 +0.10(+1.22%)
Aug 07, 2018 8.507 8.507 8.275 8.303 138,499 -0.18(-2.18%)
Aug 06, 2018 8.442 8.507 8.372 8.488 110,614 +0.06(+0.66%)
Aug 03, 2018 8.303 8.451 8.294 8.433 155,306 +0.20(+2.47%)
Aug 02, 2018 8.285 8.507 8.053 8.229 223,227 -0.04(-0.45%)
Aug 01, 2018 7.582 8.322 7.582 8.266 868,504 +0.78(+10.37%)
Jul 31, 2018 7.258 7.556 7.258 7.489 306,094 +0.23(+3.18%)
Jul 30, 2018 7.194 7.388 7.194 7.258 74,223 +0.06(+0.90%)
Jul 27, 2018 7.563 7.563 7.166 7.194 167,311 -0.18(-2.51%)
Jul 26, 2018 7.443 7.443 7.323 7.379 107,426 +0.09(+1.27%)
Jul 25, 2018 7.231 7.323 7.222 7.286 40,240 +0.06(+0.77%)
Jul 24, 2018 7.323 7.342 7.231 7.231 79,026 -0.06(-0.89%)
Jul 23, 2018 7.388 7.415 7.268 7.295 105,113 -0.09(-1.25%)
Jul 20, 2018 7.443 7.443 7.342 7.388 121,757 -0.03(-0.37%)
Jul 19, 2018 7.489 7.526 7.406 7.415 54,827 +0.02(+0.25%)
Jul 18, 2018 7.406 7.471 7.379 7.397 95,540 -0.01(-0.12%)
Jul 17, 2018 7.471 7.489 7.406 7.406 37,430 -0.07(-0.99%)
Jul 16, 2018 7.610 7.610 7.471 7.480 71,614 -0.11(-1.46%)
Jul 13, 2018 7.526 7.637 7.500 7.591 79,454 +0.06(+0.86%)
Jul 12, 2018 7.628 7.628 7.415 7.526 140,075 -0.14(-1.81%)
Jul 11, 2018 7.739 7.813 7.582 7.665 206,839 -0.06(-0.84%)
Jul 10, 2018 7.766 7.847 7.654 7.730 224,934 +0.11(+1.41%)
Jul 09, 2018 7.568 7.671 7.568 7.622 141,331 +0.04(+0.59%)
Jul 06, 2018 7.470 7.649 7.434 7.577 117,064 +0.10(+1.32%)
Jul 05, 2018 7.335 7.559 7.317 7.478 128,349 +0.21(+2.84%)
Jul 03, 2018 7.272 7.272 7.272 0 -0.10(-1.34%)
Jul 02, 2018 7.371 7.496 7.353 7.371 71,684 +0.03(+0.37%)
Jun 29, 2018 7.290 7.362 7.245 7.344 23,447 +0.10(+1.36%)
Jun 28, 2018 7.281 7.380 7.218 7.245 95,000 -0.07(-0.98%)
Jun 27, 2018 7.407 7.453 7.290 7.317 67,132 -0.10(-1.33%)
Jun 26, 2018 7.290 7.604 7.290 7.416 38,857 +0.13(+1.72%)
Jun 25, 2018 7.434 7.532 7.236 7.290 67,014 -0.19(-2.52%)
Jun 22, 2018 7.613 7.651 7.478 7.478 72,955 -0.04(-0.48%)
Jun 21, 2018 7.523 7.523 7.434 7.514 65,237 +0.00(+0.00%)
Jun 20, 2018 7.308 7.568 7.308 7.514 112,717 +0.22(+2.95%)
Jun 19, 2018 7.092 7.380 7.092 7.299 88,813 +0.11(+1.50%)
Jun 18, 2018 7.039 7.218 7.039 7.191 88,936 +0.11(+1.52%)
Jun 15, 2018 7.235 7.083 7.083 310,458 -0.15(-2.11%)
Jun 14, 2018 7.110 7.281 7.110 7.236 128,595 +0.13(+1.77%)
Jun 13, 2018 7.128 7.164 7.057 7.110 127,773 -0.05(-0.75%)
Jun 12, 2018 7.146 7.173 7.048 7.164 156,454 +0.08(+1.14%)
Jun 11, 2018 7.074 7.155 7.057 7.083 97,920 -0.01(-0.13%)
Jun 08, 2018 7.173 7.182 7.066 7.092 71,676 -0.10(-1.37%)
Jun 07, 2018 7.164 7.226 7.030 7.191 95,959 +0.03(+0.38%)
Jun 06, 2018 7.110 7.164 140,113 -0.08(-1.12%)
Jun 05, 2018 7.146 7.308 7.146 7.245 73,139 +0.04(+0.62%)
Jun 04, 2018 7.092 7.262 7.012 7.200 88,440 +0.08(+1.13%)
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.