Dynagas Lng Partners LP (NY: DLNG )

3.160 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 26, 2021 3.030 3.380 3.020 3.160 80,457 +0.05(+1.61%)
Jul 23, 2021 3.240 3.240 3.020 3.110 49,107 -0.07(-2.20%)
Jul 22, 2021 3.130 3.280 3.130 3.180 28,989 +0.05(+1.64%)
Jul 21, 2021 3.070 3.220 3.010 3.129 78,769 +0.06(+1.92%)
Jul 20, 2021 3.050 3.255 3.000 3.070 67,022 +0.07(+2.33%)
Jul 19, 2021 3.120 3.170 2.910 3.000 85,922 -0.20(-6.22%)
Jul 16, 2021 3.350 3.350 3.190 3.199 106,549 -0.12(-3.64%)
Jul 15, 2021 3.300 3.381 3.290 3.320 57,068 +0.05(+1.53%)
Jul 14, 2021 3.600 3.640 3.270 3.270 125,218 -0.32(-8.91%)
Jul 13, 2021 3.540 3.660 3.500 3.590 104,616 +0.05(+1.41%)
Jul 12, 2021 3.350 3.580 3.320 3.540 63,324 +0.19(+5.67%)
Jul 09, 2021 3.190 3.400 3.190 3.350 93,625 +0.15(+4.69%)
Jul 08, 2021 3.420 3.420 3.140 3.200 97,516 -0.17(-5.05%)
Jul 07, 2021 3.400 3.430 3.330 3.370 48,608 -0.05(-1.46%)
Jul 06, 2021 3.390 3.480 3.331 3.420 85,941 +0.03(+0.88%)
Jul 02, 2021 3.560 3.560 3.390 3.390 47,043 -0.10(-2.87%)
Jul 01, 2021 3.340 3.520 3.330 3.490 88,890 +0.16(+4.80%)
Jun 30, 2021 3.370 3.490 3.300 3.330 66,992 +0.02(+0.60%)
Jun 29, 2021 3.290 3.380 3.282 3.310 51,521 -0.08(-2.36%)
Jun 28, 2021 3.700 3.720 3.340 3.390 154,786 -0.30(-8.13%)
Jun 25, 2021 3.650 3.700 3.550 3.690 111,266 +0.16(+4.53%)
Jun 24, 2021 3.370 3.540 3.350 3.530 162,700 +0.21(+6.33%)
Jun 23, 2021 3.360 3.402 3.310 3.320 51,411 +0.01(+0.30%)
Jun 22, 2021 3.170 3.450 3.170 3.310 205,116 +0.14(+4.42%)
Jun 21, 2021 2.910 3.240 2.910 3.170 224,163 +0.36(+12.81%)
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%)
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.