Delek Logistics Partners L.P. Common Units representing Limited Partner Interestsのデータ

Delek Logistics Partners L.P. Common Units representing Limited Partner Interestsの基本情報

名前 Delek Logistics Partners L.P. Common Units representing Limited Partner Interests
ティッカー DKL
国 United States
上場年 2012.0
セクター Energy

Delek Logistics Partners L.P. Common Units representing Limited Partner Interestsの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 41.86 40.33 41.12 40.7 48100.0 40.7
2021-02-12 40.7 39.75 39.76 40.7 36700.0 40.7
2021-02-11 40.19 39.02 39.6 39.87 40400.0 39.87
2021-02-10 39.95 38.98 39.57 39.72 39200.0 39.72
2021-02-09 39.63 38.8 39.0 39.4 54000.0 39.4
2021-02-08 41.0 38.05 38.38 39.28 180000.0 39.28
2021-02-05 38.84 37.41 37.67 38.31 51200.0 38.31
2021-02-04 37.79 36.52 37.39 37.24 40700.0 37.24
2021-02-03 37.8 36.18 36.66 37.02 59300.0 37.02
2021-02-02 36.92 35.16 36.41 36.17 72500.0 36.17
2021-02-01 38.42 36.04 38.02 36.49 270400.0 36.49
2021-01-29 39.1 37.36 38.17 38.37 126900.0 37.46
2021-01-28 39.6 37.26 39.15 38.05 104200.0 37.15
2021-01-27 40.22 38.5 39.55 39.15 63700.0 38.22
2021-01-26 40.58 38.36 39.5 40.01 90900.0 39.06
2021-01-25 39.75 38.01 38.28 39.5 74500.0 38.56
2021-01-22 38.23 36.5 37.05 38.18 30400.0 37.27
2021-01-21 38.95 36.68 38.64 37.28 128700.0 36.4
2021-01-20 39.34 36.99 37.48 38.86 128600.0 37.94
2021-01-19 37.5 35.71 35.84 37.09 141100.0 36.21
2021-01-15 35.65 33.19 35.65 35.0 148800.0 34.17
2021-01-14 36.0 34.58 35.08 35.64 30100.0 34.79
2021-01-13 35.78 34.57 35.77 35.09 33900.0 34.26
2021-01-12 35.88 34.45 34.77 35.53 42600.0 34.69
2021-01-11 34.86 33.5 33.54 34.6 52000.0 33.78
2021-01-08 34.49 32.04 32.14 34.18 214600.0 33.37
2021-01-07 32.68 31.78 32.5 31.87 34800.0 31.11
2021-01-06 32.57 31.65 32.0 32.02 33400.0 31.26
2021-01-05 32.94 31.2 31.72 31.75 38900.0 31.0
2021-01-04 32.73 31.01 32.1 31.42 78200.0 30.67
2020-12-31 32.0 30.77 31.31 32.0 45400.0 31.24
2020-12-30 32.42 31.05 31.84 31.79 45000.0 31.04
2020-12-29 32.46 30.0 30.0 31.65 85800.0 30.9
2020-12-28 31.0 30.03 30.45 30.06 40500.0 29.35
2020-12-24 30.69 29.8 29.83 30.0 21500.0 29.29
2020-12-23 30.8 29.69 30.25 29.81 83300.0 29.1
2020-12-22 30.97 30.26 30.41 30.37 22000.0 29.65
2020-12-21 30.75 29.32 29.6 30.75 37700.0 30.02
2020-12-18 30.33 29.75 30.33 29.93 84800.0 29.22
2020-12-17 30.77 29.85 30.77 29.95 63200.0 29.24
2020-12-16 30.79 30.1 30.66 30.18 21400.0 29.46
2020-12-15 30.99 30.06 30.26 30.89 27100.0 30.16
2020-12-14 31.36 29.9 31.36 30.0 43300.0 29.29
2020-12-11 31.3 30.48 30.9 30.71 26000.0 29.98
2020-12-10 31.37 30.75 30.76 31.15 45700.0 30.41
2020-12-09 31.55 30.6 31.21 30.84 34200.0 30.11
2020-12-08 31.1 29.75 29.75 30.64 75900.0 29.91
2020-12-07 31.07 29.52 31.07 29.75 69500.0 29.04
2020-12-04 31.2 29.8 29.8 30.81 41300.0 30.08
2020-12-03 30.33 28.96 29.32 29.8 33500.0 29.09
2020-12-02 29.99 28.11 28.34 29.16 32100.0 28.47
2020-12-01 30.7 28.11 30.7 28.41 76200.0 27.74
2020-11-30 30.4 28.99 29.77 30.28 86700.0 29.56
2020-11-27 30.53 29.57 30.25 29.71 29000.0 29.01
2020-11-25 30.7 29.25 29.63 30.67 60800.0 29.94
2020-11-24 30.25 29.29 30.0 29.64 38000.0 28.94
2020-11-23 30.3 29.06 30.3 29.66 70300.0 28.96
2020-11-20 30.3 28.4 28.56 30.27 71500.0 29.55
2020-11-19 28.87 27.52 28.16 28.68 25400.0 28.0
2020-11-18 28.89 27.59 28.08 27.77 47500.0 27.11
2020-11-17 28.08 27.09 27.83 28.02 28600.0 27.36
2020-11-16 28.22 27.0 27.24 27.71 44900.0 27.05
2020-11-13 27.55 26.5 27.1 26.72 44200.0 26.09
2020-11-12 27.68 26.4 27.35 26.83 57600.0 26.19
2020-11-11 27.25 26.12 27.25 27.16 35200.0 26.52
2020-11-10 27.75 26.19 26.47 27.16 65500.0 26.52
2020-11-09 27.12 25.6 26.89 26.0 101900.0 25.38
2020-11-06 27.5 25.2 27.41 25.31 112700.0 24.71
2020-11-05 27.74 26.51 26.51 27.64 83500.0 26.98
2020-11-04 29.22 27.62 28.61 29.0 87500.0 27.43
2020-11-03 28.2 27.0 27.44 27.84 48600.0 26.33
2020-11-02 28.22 26.56 26.86 27.16 51200.0 25.69
2020-10-30 26.77 26.0 26.61 26.52 41000.0 25.08
2020-10-29 26.9 26.05 26.77 26.61 65200.0 25.17
2020-10-28 26.57 25.85 26.2 26.57 43500.0 25.13
2020-10-27 26.9 26.25 26.46 26.57 26300.0 25.13
2020-10-26 27.11 26.22 26.81 26.46 50100.0 25.03
2020-10-23 28.72 26.75 28.28 27.3 49800.0 25.82
2020-10-22 28.98 27.89 27.95 28.02 49100.0 26.5
2020-10-21 28.56 27.5 28.32 27.81 24000.0 26.3
2020-10-20 28.72 27.72 27.72 28.25 27400.0 26.72
2020-10-19 28.39 27.16 27.62 27.67 68400.0 26.17
2020-10-16 28.48 27.27 28.15 27.27 106800.0 25.79
2020-10-15 28.74 27.75 28.07 27.94 38300.0 26.43
2020-10-14 29.26 28.07 28.44 28.07 43300.0 26.55
2020-10-13 29.3 28.25 29.3 28.29 33900.0 26.76
2020-10-12 29.82 29.14 29.58 29.55 25100.0 27.95
2020-10-09 30.29 29.03 30.05 29.07 58400.0 27.49
2020-10-08 29.87 28.45 28.94 29.75 41500.0 28.14
2020-10-07 28.8 27.85 28.62 28.47 44700.0 26.93
2020-10-06 29.34 28.05 28.5 28.63 57000.0 27.08
2020-10-05 28.78 27.78 28.75 28.4 45300.0 26.86
2020-10-02 28.11 26.67 27.15 28.11 59300.0 26.59
2020-10-01 28.81 28.01 28.63 28.3 85200.0 26.77
2020-09-30 29.0 28.36 29.0 28.36 80500.0 26.82
2020-09-29 28.93 27.6 27.82 28.86 33300.0 27.3
2020-09-28 28.28 27.4 27.71 27.97 39000.0 26.45
2020-09-25 27.47 26.04 26.6 27.19 77400.0 25.72
2020-09-24 27.96 26.16 26.16 26.82 69000.0 25.37
2020-09-23 30.09 26.51 29.62 26.51 163400.0 25.07
2020-09-22 31.25 29.78 30.84 29.8 58600.0 28.19
2020-09-21 30.75 29.71 30.54 30.52 63500.0 28.87
2020-09-18 31.74 30.91 31.7 31.36 198300.0 29.66
2020-09-17 32.22 30.9 31.29 31.73 78700.0 30.01
2020-09-16 32.92 31.19 31.44 32.04 41000.0 30.3
2020-09-15 33.07 30.81 32.84 30.81 88200.0 29.14
2020-09-14 33.13 31.56 31.56 32.3 64600.0 30.55
2020-09-11 31.78 30.76 31.49 30.94 48800.0 29.26
2020-09-10 32.22 31.08 32.1 31.5 32100.0 29.79
2020-09-09 32.15 31.09 31.39 32.01 31700.0 30.28
2020-09-08 32.0 30.82 31.0 31.39 43700.0 29.69
2020-09-04 33.17 30.92 32.9 31.96 78300.0 30.23
2020-09-03 33.63 32.84 33.31 32.94 89300.0 31.16
2020-09-02 33.94 33.16 33.4 33.63 96700.0 31.81
2020-09-01 33.79 32.78 32.98 33.4 68600.0 31.59
2020-08-31 33.22 31.91 32.03 32.98 53000.0 31.19
2020-08-28 32.75 31.31 31.39 32.26 43900.0 30.51
2020-08-27 31.81 30.73 31.22 31.21 49500.0 29.52
2020-08-26 33.05 30.65 32.65 30.71 177200.0 29.05
2020-08-25 33.51 31.8 33.26 32.39 108800.0 30.64
2020-08-24 34.59 33.31 34.5 33.34 89600.0 31.53
2020-08-21 34.74 34.1 34.1 34.31 80900.0 32.45
2020-08-20 34.74 33.83 34.34 34.3 60200.0 32.44
2020-08-19 34.85 33.77 33.94 34.41 84200.0 32.55
2020-08-18 34.3 33.61 34.12 33.81 53300.0 31.98
2020-08-17 34.31 33.0 34.21 34.1 126000.0 32.25
2020-08-14 34.6 33.75 34.42 34.02 96400.0 32.18
2020-08-13 34.91 33.66 34.5 34.72 121000.0 32.84
2020-08-12 34.65 32.91 33.59 34.59 135600.0 32.72
2020-08-11 34.11 32.3 32.5 32.7 139300.0 30.93
2020-08-10 32.25 30.84 30.84 32.07 113200.0 30.33
2020-08-07 31.9 30.16 31.32 31.4 195600.0 29.7
2020-08-06 32.09 30.62 31.0 31.97 116100.0 30.24
2020-08-05 34.45 30.49 31.5 32.51 276800.0 29.9
2020-08-04 31.94 30.25 31.15 30.25 261800.0 27.82
2020-08-03 31.25 29.53 30.76 30.6 241900.0 28.14
2020-07-31 29.98 28.8 29.95 29.1 79200.0 26.76
2020-07-30 29.95 28.1 29.22 29.95 78700.0 27.54
2020-07-29 30.0 28.69 28.98 29.32 111300.0 26.96
2020-07-28 29.0 27.89 27.92 28.57 107500.0 26.27
2020-07-27 28.2 26.1 26.48 28.09 147600.0 25.83
2020-07-24 25.86 25.3 25.42 25.72 83200.0 23.65
2020-07-23 25.85 25.11 25.85 25.41 48100.0 23.37
2020-07-22 25.89 25.3 25.8 25.79 25300.0 23.72
2020-07-21 26.16 24.9 24.99 25.78 46000.0 23.71
2020-07-20 24.9 24.17 24.17 24.62 40400.0 22.64
2020-07-17 24.69 23.91 24.59 23.91 31400.0 21.99
2020-07-16 24.65 23.57 24.65 24.33 32500.0 22.37
2020-07-15 24.73 23.09 23.61 24.73 48300.0 22.74
2020-07-14 23.21 22.71 22.85 22.87 30500.0 21.03
2020-07-13 23.88 22.73 23.88 22.83 47400.0 21.0
2020-07-10 23.46 22.5 22.5 23.46 92400.0 21.57
2020-07-09 24.21 22.75 23.76 22.77 50200.0 20.94
2020-07-08 24.51 23.57 23.9 24.06 42100.0 22.13
2020-07-07 24.68 22.97 23.01 23.89 75000.0 21.97
2020-07-06 23.7 22.63 23.51 23.31 79200.0 21.44
2020-07-02 23.93 23.0 23.11 23.07 62900.0 21.22
2020-07-01 23.67 22.8 23.0 22.95 31100.0 21.11
2020-06-30 23.57 22.93 23.26 22.93 154400.0 21.09
2020-06-29 24.12 22.38 22.9 23.57 68200.0 21.68
2020-06-26 23.95 22.43 23.95 22.76 96200.0 20.93
2020-06-25 24.67 23.46 23.75 24.04 118900.0 22.11
2020-06-24 25.5 23.31 25.02 24.01 155000.0 22.08
2020-06-23 27.35 25.54 27.31 25.54 91300.0 23.49
2020-06-22 27.0 25.74 26.61 26.94 53000.0 24.77
2020-06-19 28.21 25.71 28.21 26.34 368700.0 24.22
2020-06-18 28.3 26.79 26.79 27.69 98200.0 25.46
2020-06-17 27.36 26.51 27.12 27.25 93800.0 25.06
2020-06-16 28.45 26.08 28.36 27.41 171800.0 25.21
2020-06-15 27.8 25.01 25.15 27.04 137900.0 24.87
2020-06-12 27.23 25.52 26.72 26.77 100700.0 24.62
2020-06-11 26.49 24.31 25.19 26.01 223300.0 23.92
2020-06-10 28.69 26.72 28.46 27.36 114200.0 25.16
2020-06-09 29.02 25.78 27.21 29.0 219300.0 26.67
2020-06-08 29.75 27.57 29.19 28.13 127300.0 25.87
2020-06-05 29.38 27.39 28.0 29.25 199600.0 26.9
2020-06-04 27.18 25.65 26.21 26.98 98800.0 24.81
2020-06-03 26.63 25.27 25.67 26.53 127900.0 24.4
2020-06-02 25.38 23.98 23.98 25.31 85500.0 23.28
2020-06-01 24.98 23.49 23.99 24.03 84300.0 22.1
2020-05-29 24.25 23.16 23.88 23.81 163100.0 21.9
2020-05-28 24.94 24.14 24.83 24.48 79300.0 22.51
2020-05-27 24.9 23.65 24.9 24.75 113800.0 22.76
2020-05-26 24.73 23.82 24.05 24.36 102700.0 22.4
2020-05-22 23.7 22.14 23.17 23.65 121500.0 21.75
2020-05-21 23.08 22.06 23.08 22.94 93500.0 21.1
2020-05-20 22.97 21.46 21.46 22.6 143500.0 20.78
2020-05-19 21.69 20.18 20.75 21.46 167500.0 19.74
2020-05-18 21.4 19.75 19.75 20.5 180900.0 18.85
2020-05-15 19.79 18.65 18.74 19.73 114600.0 18.14
2020-05-14 19.92 17.75 18.61 18.94 230700.0 17.42
2020-05-13 18.8 17.53 18.56 18.72 174900.0 17.22
2020-05-12 19.51 18.3 19.25 18.54 146600.0 17.05
2020-05-11 19.34 18.36 18.7 18.89 234900.0 17.37
2020-05-08 19.35 17.31 17.67 19.35 262500.0 17.79
2020-05-07 17.95 17.01 17.38 17.38 168400.0 15.98
2020-05-06 19.0 16.5 19.0 17.38 263300.0 15.98
2020-05-05 19.72 16.91 18.81 17.42 249000.0 16.02
2020-05-04 20.17 17.52 19.19 18.43 580800.0 16.95
2020-05-01 20.41 18.66 19.54 20.27 599100.0 17.82
2020-04-30 21.5 18.64 20.0 19.61 546800.0 17.24
2020-04-29 19.79 18.58 19.79 19.64 551100.0 17.27
2020-04-28 19.72 17.34 17.8 18.71 716800.0 16.45
2020-04-27 16.92 14.72 15.5 16.87 465700.0 14.83
2020-04-24 15.21 13.31 14.99 15.1 583300.0 13.28
2020-04-23 15.93 14.02 14.22 14.69 849600.0 12.92
2020-04-22 14.45 9.6 9.69 13.98 3688100.0 12.29
2020-04-21 9.7 8.66 9.38 8.81 324300.0 7.75
2020-04-20 9.77 8.92 9.25 9.2 341100.0 8.09
2020-04-17 9.54 9.04 9.19 9.3 304300.0 8.18
2020-04-16 9.53 8.67 9.53 9.09 128500.0 7.99
2020-04-15 10.24 9.13 10.0 9.47 220000.0 8.33
2020-04-14 10.77 9.78 10.0 10.02 201000.0 8.81
2020-04-13 9.84 9.01 9.2 9.67 187700.0 8.5
2020-04-09 9.59 8.71 9.2 9.18 260200.0 8.07
2020-04-08 9.34 8.77 9.06 9.15 138500.0 8.05
2020-04-07 9.84 8.8 8.8 9.06 213000.0 7.97
2020-04-06 9.19 8.36 8.4 8.73 148400.0 7.68
2020-04-03 9.11 7.97 8.63 8.35 162700.0 7.34
2020-04-02 9.55 8.5 8.5 8.66 144100.0 7.61
2020-04-01 9.63 8.11 9.47 8.31 182600.0 7.31
2020-03-31 9.6 8.81 9.6 9.1 336500.0 8.0
2020-03-30 9.3 7.66 8.4 9.09 121700.0 7.99
2020-03-27 9.55 8.0 8.98 8.93 159500.0 7.85
2020-03-26 10.15 7.89 8.11 9.6 293300.0 8.44
2020-03-25 8.52 7.28 7.86 8.0 164200.0 7.03
2020-03-24 7.9 7.01 7.02 7.4 140500.0 6.51
2020-03-23 7.99 6.5 7.87 6.89 266700.0 6.06
2020-03-20 9.48 7.45 7.45 8.16 460300.0 7.17
2020-03-19 8.25 5.6 5.6 7.3 270000.0 6.42
2020-03-18 6.89 5.51 6.5 5.61 155400.0 4.93
2020-03-17 7.92 7.01 7.5 7.04 219500.0 6.19
2020-03-16 8.46 6.9 7.09 7.26 273500.0 6.38
2020-03-13 9.68 8.0 8.62 8.62 273500.0 7.58
2020-03-12 9.83 7.53 8.91 8.09 196700.0 7.11
2020-03-11 13.02 10.59 12.35 11.02 195400.0 9.69
2020-03-10 16.15 11.77 15.51 12.58 313600.0 11.06
2020-03-09 16.97 15.0 16.0 15.0 132700.0 13.19
2020-03-06 20.43 19.1 20.05 19.14 92800.0 16.83
2020-03-05 22.04 20.56 21.92 20.56 50600.0 18.08
2020-03-04 24.52 22.23 23.82 22.57 93300.0 19.84
2020-03-03 24.65 21.63 24.0 23.6 160400.0 20.75
2020-03-02 26.0 22.0 22.0 24.19 153700.0 21.27
2020-02-28 21.49 19.55 21.19 21.49 158100.0 18.9
2020-02-27 23.33 19.1 23.33 21.29 224300.0 18.72
2020-02-26 26.5 23.0 26.03 23.26 234100.0 20.45
2020-02-25 29.51 26.5 29.35 26.8 183800.0 23.56
2020-02-24 29.7 28.7 29.7 29.27 70600.0 25.74
2020-02-21 30.24 29.85 30.15 29.85 30500.0 26.25
2020-02-20 30.62 30.0 30.0 30.15 28000.0 26.51
2020-02-19 30.3 29.99 30.24 29.99 27100.0 26.37
2020-02-18 30.25 29.9 29.98 30.12 18200.0 26.48