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

Dynagas Lng Partners LP (NY: DLNG )

3.130 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 17, 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 (%)
Apr 30, 2020 1.690 1.781 1.680 1.700 73,557 -0.08(-4.49%)
Apr 29, 2020 1.800 1.840 1.730 1.780 71,838 -0.02(-1.11%)
Apr 28, 2020 1.800 1.800 1.700 1.800 39,629 +0.04(+2.27%)
Apr 27, 2020 1.830 1.830 1.700 1.760 46,189 +0.02(+1.14%)
Apr 24, 2020 1.900 1.920 1.560 1.740 99,800 -0.13(-6.95%)
Apr 23, 2020 1.550 1.900 1.530 1.870 126,455 +0.24(+14.40%)
Apr 22, 2020 1.610 1.635 1.590 1.635 27,001 +0.03(+2.16%)
Apr 21, 2020 1.610 1.610 1.530 1.600 53,156 +0.00(+0.00%)
Apr 20, 2020 1.480 1.610 1.480 1.600 85,420 +0.09(+5.96%)
Apr 17, 2020 1.450 1.520 1.400 1.510 13,100 +0.06(+4.14%)
Apr 16, 2020 1.440 1.460 1.310 1.450 48,001 +0.04(+3.20%)
Apr 15, 2020 1.320 1.450 1.260 1.405 92,184 +0.10(+7.26%)
Apr 14, 2020 1.170 1.340 1.161 1.310 236,440 +0.14(+12.44%)
Apr 13, 2020 1.160 1.170 1.145 1.165 57,304 +0.02(+1.30%)
Apr 09, 2020 1.160 1.164 1.130 1.150 188,600 +0.00(+0.00%)
Apr 08, 2020 1.140 1.160 1.060 1.150 140,117 +0.01(+0.88%)
Apr 07, 2020 1.150 1.150 1.110 1.140 41,627 +0.00(+0.00%)
Apr 06, 2020 1.050 1.150 1.050 1.140 86,018 +0.04(+3.64%)
Apr 03, 2020 1.090 1.130 1.029 1.100 57,100 +0.03(+2.80%)
Apr 02, 2020 1.030 1.100 1.020 1.070 79,404 +0.05(+4.90%)
Apr 01, 2020 1.010 1.068 0.9819 1.020 26,123 -0.05(-4.67%)
Mar 31, 2020 1.060 1.130 1.030 1.070 35,869 +0.02(+1.42%)
Mar 30, 2020 1.140 1.200 1.050 1.055 51,597 -0.09(-8.26%)
Mar 27, 2020 1.140 1.155 1.110 1.150 32,700 +0.00(+0.24%)
Mar 26, 2020 1.080 1.200 1.080 1.147 93,029 +0.04(+3.35%)
Mar 25, 2020 1.110 1.140 1.060 1.110 27,509 +0.03(+2.78%)
Mar 24, 2020 1.190 1.190 1.030 1.080 50,297 -0.01(-0.92%)
Mar 23, 2020 1.070 1.120 1.000 1.090 82,649 -0.03(-3.11%)
Mar 20, 2020 1.120 1.240 1.050 1.125 74,300 -0.02(-2.08%)
Mar 19, 2020 1.000 1.220 1.000 1.149 56,325 +0.14(+13.75%)
Mar 18, 2020 1.150 1.200 1.000 1.010 124,876 -0.17(-14.41%)
Mar 17, 2020 1.280 1.280 1.130 1.180 70,490 -0.03(-2.48%)
Mar 16, 2020 1.130 1.280 1.130 1.210 81,025 -0.01(-0.82%)
Mar 13, 2020 1.120 1.260 1.100 1.220 258,000 +0.18(+17.31%)
Mar 12, 2020 1.220 1.227 0.9800 1.040 197,702 -0.27(-20.61%)
Mar 11, 2020 1.270 1.360 1.270 1.310 82,867 +0.02(+1.55%)
Mar 10, 2020 1.400 1.400 1.270 1.290 74,078 -0.02(-1.50%)
Mar 09, 2020 1.440 1.440 1.150 1.310 103,267 -0.19(-12.69%)
Mar 06, 2020 1.580 1.620 1.500 1.500 54,200 -0.12(-7.41%)
Mar 05, 2020 1.680 1.700 1.615 1.620 75,715 -0.08(-4.46%)
Mar 04, 2020 1.750 1.750 1.680 1.696 50,622 -0.03(-1.98%)
Mar 03, 2020 1.780 1.780 1.730 1.730 37,154 -0.05(-2.81%)
Mar 02, 2020 1.720 1.790 1.720 1.780 51,343 +0.03(+1.71%)
Feb 28, 2020 1.820 1.820 1.719 1.750 89,600 -0.03(-1.69%)
Feb 27, 2020 1.730 1.815 1.680 1.780 117,238 +0.03(+1.71%)
Feb 26, 2020 1.710 1.859 1.710 1.750 174,331 +0.02(+1.16%)
Feb 25, 2020 1.820 1.867 1.690 1.730 141,076 -0.08(-4.42%)
Feb 24, 2020 1.650 1.830 1.620 1.810 142,257 +0.10(+5.85%)
Feb 21, 2020 1.820 1.840 1.710 1.710 63,600 -0.11(-6.04%)
Feb 20, 2020 1.630 1.820 1.440 1.820 231,353 +0.13(+7.69%)
Feb 19, 2020 1.740 1.780 1.690 1.690 77,550 -0.05(-2.87%)
Feb 18, 2020 1.900 1.900 1.730 1.740 94,181 -0.16(-8.42%)
Feb 14, 2020 1.880 1.906 1.870 1.900 47,700 +0.00(+0.00%)
Feb 13, 2020 1.890 1.903 1.870 1.900 22,234 -0.01(-0.71%)
Feb 12, 2020 1.910 1.930 1.890 1.914 29,179 +0.02(+1.25%)
Feb 11, 2020 1.860 1.910 1.860 1.890 15,659 +0.02(+1.07%)
Feb 10, 2020 1.970 1.980 1.861 1.870 95,386 -0.11(-5.56%)
Feb 07, 2020 2.020 2.050 1.970 1.980 82,100 -0.07(-3.41%)
Feb 06, 2020 2.020 2.060 2.000 2.050 75,276 -0.01(-0.49%)
Feb 05, 2020 2.030 2.060 2.030 2.060 21,095 +0.04(+1.98%)
Feb 04, 2020 2.060 2.060 2.020 2.020 50,792 -0.02(-0.98%)
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.