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 (%)
Feb 28, 2019 2.434 2.444 2.424 2.434 104,656 +0.00(+0.00%)
Feb 27, 2019 2.434 2.444 2.424 2.434 84,261 +0.00(+0.00%)
Feb 26, 2019 2.454 2.483 2.434 2.434 170,859 -0.02(-0.79%)
Feb 25, 2019 2.473 2.483 2.434 2.454 162,981 -0.02(-0.79%)
Feb 22, 2019 2.434 2.483 2.424 2.473 73,539 +0.04(+1.60%)
Feb 21, 2019 2.454 2.483 2.405 2.434 323,785 +0.00(+0.00%)
Feb 20, 2019 2.444 2.473 2.434 2.434 61,672 -0.01(-0.40%)
Feb 19, 2019 2.444 2.473 2.434 2.444 268,289 +0.01(+0.40%)
Feb 15, 2019 2.454 2.492 2.434 2.434 230,478 -0.02(-0.79%)
Feb 14, 2019 2.434 2.483 2.429 2.454 223,091 +0.01(+0.40%)
Feb 13, 2019 2.444 2.473 2.405 2.444 185,001 -0.02(-0.79%)
Feb 12, 2019 2.483 2.551 2.425 2.463 348,596 -0.02(-0.78%)
Feb 11, 2019 2.454 2.483 2.434 2.483 240,282 +0.00(+0.00%)
Feb 08, 2019 2.434 2.483 2.395 2.483 457,874 +0.04(+1.59%)
Feb 07, 2019 2.483 2.502 2.434 2.444 338,025 -0.07(-2.71%)
Feb 06, 2019 2.580 2.619 2.434 2.512 430,904 -0.04(-1.43%)
Feb 05, 2019 2.606 2.606 2.539 2.548 314,436 -0.06(-2.19%)
Feb 04, 2019 2.634 2.634 2.567 2.606 266,404 -0.03(-1.08%)
Feb 01, 2019 2.567 2.634 2.510 2.634 492,153 +0.07(+2.59%)
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%)
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.