Dynagas Lng Partners LP (NY: DLNG )

3.160 USD +0.350 (+12.46%)
Streaming Delayed Price Updated: 3:50 PM EDT, Jun 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2021 3.120 3.200 2.810 2.810 431,826 -0.32(-10.16%)
Jun 17, 2021 3.020 3.180 2.945 3.128 206,693 +0.11(+3.57%)
Jun 16, 2021 2.950 3.040 2.910 3.020 79,356 +0.13(+4.50%)
Jun 15, 2021 2.860 2.950 2.820 2.890 112,390 +0.06(+2.12%)
Jun 14, 2021 2.780 2.850 2.750 2.830 117,272 +0.06(+2.17%)
Jun 11, 2021 2.740 2.780 2.740 2.770 33,674 +0.04(+1.50%)
Jun 10, 2021 2.670 2.750 2.670 2.729 14,660 +0.03(+1.07%)
Jun 09, 2021 2.670 2.730 2.670 2.700 16,641 +0.02(+0.75%)
Jun 08, 2021 2.680 2.710 2.660 2.680 31,915 -0.05(-1.83%)
Jun 07, 2021 2.730 2.774 2.720 2.730 23,029 -0.02(-0.73%)
Jun 04, 2021 2.750 2.770 2.690 2.750 73,933 +0.00(+0.00%)
Jun 03, 2021 2.700 2.750 2.683 2.750 40,613 +0.08(+3.00%)
Jun 02, 2021 2.800 2.800 2.640 2.670 72,420 -0.07(-2.55%)
Jun 01, 2021 2.720 2.750 2.710 2.740 60,817 +0.03(+1.11%)
May 28, 2021 2.660 2.720 2.660 2.710 17,171 +0.03(+1.12%)
May 27, 2021 2.710 2.730 2.680 2.680 14,066 +0.00(+0.00%)
May 26, 2021 2.740 2.750 2.600 2.680 58,382 +0.00(+0.00%)
May 25, 2021 2.800 2.820 2.660 2.680 45,018 -0.07(-2.55%)
May 24, 2021 2.770 2.800 2.750 2.750 26,000 -0.02(-0.72%)
May 21, 2021 2.750 2.779 2.750 2.770 21,855 +0.00(+0.00%)
May 20, 2021 2.810 2.810 2.756 2.770 32,895 +0.01(+0.36%)
May 19, 2021 2.790 2.810 2.740 2.760 20,189 -0.03(-1.08%)
May 18, 2021 2.750 2.820 2.680 2.790 38,481 +0.07(+2.57%)
May 17, 2021 2.750 2.770 2.660 2.720 36,393 +0.00(+0.00%)
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%)
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.