Dynagas Lng Partners LP (NY: DLNG )

2.750 USD +0.030 (+1.10%)
Streaming Delayed Price Updated: 2:59 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 14, 2021 2.700 2.790 2.668 2.720 60,217 +0.07(+2.64%)
May 13, 2021 2.640 2.780 2.640 2.650 49,980 +0.02(+0.76%)
May 12, 2021 2.710 2.762 2.620 2.630 50,699 -0.08(-2.95%)
May 11, 2021 2.650 2.760 2.610 2.710 45,829 +0.03(+1.12%)
May 10, 2021 2.750 2.790 2.680 2.680 35,985 -0.09(-3.25%)
May 07, 2021 2.700 2.860 2.700 2.770 35,421 +0.05(+1.84%)
May 06, 2021 2.710 2.761 2.680 2.720 52,104 -0.02(-0.73%)
May 05, 2021 2.850 2.860 2.730 2.740 56,612 -0.06(-2.14%)
May 04, 2021 2.800 2.860 2.790 2.800 73,578 -0.05(-1.75%)
May 03, 2021 2.860 2.860 2.810 2.850 63,556 +0.03(+1.06%)
Apr 30, 2021 2.740 2.860 2.740 2.820 92,600 +0.03(+1.08%)
Apr 29, 2021 2.700 2.860 2.700 2.790 121,732 -0.07(-2.45%)
Apr 28, 2021 2.830 2.920 2.825 2.860 30,661 +0.06(+2.14%)
Apr 27, 2021 2.850 2.900 2.780 2.800 33,063 -0.02(-0.71%)
Apr 26, 2021 2.750 2.840 2.750 2.820 60,181 +0.05(+1.81%)
Apr 23, 2021 2.840 2.850 2.770 2.770 22,000 -0.07(-2.46%)
Apr 22, 2021 2.960 3.029 2.790 2.840 657,259 -0.07(-2.41%)
Apr 21, 2021 2.790 2.950 2.790 2.910 43,873 +0.07(+2.46%)
Apr 20, 2021 2.800 2.860 2.770 2.840 42,294 +0.07(+2.53%)
Apr 19, 2021 2.660 2.820 2.660 2.770 71,733 +0.06(+2.21%)
Apr 16, 2021 2.750 2.750 2.630 2.710 72,400 -0.01(-0.37%)
Apr 15, 2021 2.750 2.750 2.705 2.720 29,215 -0.03(-1.09%)
Apr 14, 2021 2.740 2.750 2.690 2.750 62,202 +0.04(+1.48%)
Apr 13, 2021 2.650 2.750 2.650 2.710 50,328 +0.02(+0.74%)
Apr 12, 2021 2.700 2.760 2.630 2.690 45,826 -0.04(-1.47%)
Apr 09, 2021 2.750 2.780 2.700 2.730 108,100 -0.04(-1.44%)
Apr 08, 2021 2.750 2.790 2.690 2.770 103,869 -0.02(-0.72%)
Apr 07, 2021 2.780 2.840 2.700 2.790 204,924 -0.01(-0.36%)
Apr 06, 2021 2.820 2.840 2.790 2.800 62,445 +0.00(+0.00%)
Apr 05, 2021 2.870 2.880 2.800 2.800 47,890 -0.04(-1.41%)
Apr 01, 2021 2.850 2.910 2.820 2.840 34,100 -0.02(-0.70%)
Mar 31, 2021 2.810 2.940 2.810 2.860 49,320 +0.01(+0.35%)
Mar 30, 2021 2.850 2.920 2.800 2.850 110,555 +0.00(+0.00%)
Mar 29, 2021 2.940 2.970 2.810 2.850 157,431 -0.07(-2.40%)
Mar 26, 2021 2.870 2.960 2.870 2.920 51,700 +0.03(+1.04%)
Mar 25, 2021 2.910 2.950 2.760 2.890 85,954 -0.01(-0.34%)
Mar 24, 2021 2.930 2.930 2.830 2.900 134,126 -0.03(-1.02%)
Mar 23, 2021 2.970 2.990 2.860 2.930 45,647 -0.03(-1.01%)
Mar 22, 2021 3.040 3.040 2.940 2.960 94,085 +0.00(+0.00%)
Mar 19, 2021 2.960 3.080 2.710 2.960 242,900 -0.05(-1.66%)
Mar 18, 2021 3.115 3.115 2.950 3.010 164,173 -0.10(-3.22%)
Mar 17, 2021 3.070 3.360 3.000 3.110 163,869 -0.05(-1.58%)
Mar 16, 2021 3.200 3.370 3.080 3.160 201,198 +0.00(+0.00%)
Mar 15, 2021 3.200 3.250 3.040 3.160 124,153 -0.10(-3.07%)
Mar 12, 2021 3.020 3.350 3.010 3.260 240,500 +0.27(+9.03%)
Mar 11, 2021 2.880 3.090 2.870 2.990 109,514 +0.10(+3.46%)
Mar 10, 2021 2.850 2.900 2.800 2.890 41,299 +0.03(+1.05%)
Mar 09, 2021 2.950 2.950 2.800 2.860 38,604 -0.04(-1.38%)
Mar 08, 2021 2.910 2.950 2.870 2.900 48,059 -0.01(-0.34%)
Mar 05, 2021 2.990 2.990 2.850 2.910 96,300 -0.06(-2.02%)
Mar 04, 2021 2.920 2.970 2.770 2.970 118,464 +0.08(+2.77%)
Mar 03, 2021 2.940 2.970 2.880 2.890 51,307 -0.04(-1.37%)
Mar 02, 2021 2.850 2.930 2.850 2.930 35,490 +0.06(+2.09%)
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.