Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dynagas LNG Partners LP Common Units (NY: DLNG )

5.290 +0.310 (+6.22%)
Official Closing Price Updated: 5:00 PM EST, Dec 24, 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 (%)
Dec 24, 2024 5.000 5.400 4.950 5.290 124,182 +0.31(+6.22%)
Dec 23, 2024 4.610 4.990 4.560 4.980 129,998 +0.41(+8.97%)
Dec 20, 2024 4.440 4.650 4.420 4.570 41,764 +0.15(+3.39%)
Dec 19, 2024 4.410 4.562 4.350 4.420 42,978 +0.06(+1.38%)
Dec 18, 2024 4.440 4.585 4.310 4.360 47,992 -0.04(-0.91%)
Dec 17, 2024 4.410 4.521 4.340 4.400 50,633 -0.07(-1.57%)
Dec 16, 2024 4.500 4.540 4.020 4.470 119,810 -0.10(-2.19%)
Dec 13, 2024 4.750 4.800 4.510 4.570 43,303 -0.15(-3.18%)
Dec 12, 2024 4.550 4.750 4.510 4.720 70,542 +0.20(+4.42%)
Dec 11, 2024 4.420 4.550 4.383 4.520 20,911 +0.08(+1.80%)
Dec 10, 2024 4.470 4.559 4.400 4.440 10,509 -0.02(-0.45%)
Dec 09, 2024 4.530 4.580 4.400 4.460 14,384 -0.01(-0.22%)
Dec 06, 2024 4.560 4.588 4.360 4.470 25,393 -0.13(-2.83%)
Dec 05, 2024 4.580 4.680 4.430 4.600 45,320 +0.05(+1.10%)
Dec 04, 2024 4.460 4.690 4.350 4.550 96,553 -0.12(-2.57%)
Dec 03, 2024 4.780 4.800 4.630 4.670 56,384 -0.11(-2.30%)
Dec 02, 2024 4.720 4.816 4.550 4.780 47,916 +0.12(+2.58%)
Nov 29, 2024 4.560 4.690 4.560 4.660 24,276 +0.07(+1.53%)
Nov 27, 2024 4.740 4.740 4.450 4.590 69,931 -0.18(-3.77%)
Nov 26, 2024 4.800 4.850 4.650 4.770 130,157 -0.03(-0.63%)
Nov 25, 2024 4.740 4.805 4.560 4.800 141,886 +0.32(+7.14%)
Nov 22, 2024 4.480 4.800 4.390 4.480 164,638 +0.23(+5.41%)
Nov 21, 2024 4.190 4.320 4.100 4.250 50,767 +0.01(+0.24%)
Nov 20, 2024 4.340 4.420 4.150 4.240 46,050 -0.16(-3.64%)
Nov 19, 2024 4.630 4.630 4.350 4.400 61,343 -0.21(-4.56%)
Nov 18, 2024 4.230 4.610 4.135 4.610 96,275 +0.42(+10.02%)
Nov 15, 2024 4.080 4.210 4.070 4.190 51,433 +0.10(+2.44%)
Nov 14, 2024 4.100 4.100 4.020 4.090 19,991 +0.03(+0.74%)
Nov 13, 2024 4.010 4.130 3.975 4.060 29,313 +0.01(+0.25%)
Nov 12, 2024 4.150 4.200 4.010 4.050 31,130 -0.04(-0.98%)
Nov 11, 2024 3.990 4.120 3.944 4.090 120,389 +0.10(+2.51%)
Nov 08, 2024 3.980 3.990 3.900 3.990 28,455 +0.08(+2.05%)
Nov 07, 2024 3.830 3.971 3.810 3.910 16,979 +0.00(+0.00%)
Nov 06, 2024 3.830 3.920 3.800 3.910 13,241 +0.06(+1.56%)
Nov 05, 2024 3.760 3.878 3.760 3.850 23,687 +0.04(+1.05%)
Nov 04, 2024 3.740 3.830 3.720 3.810 20,536 +0.00(+0.00%)
Nov 01, 2024 3.770 3.826 3.720 3.810 7,693 +0.04(+1.06%)
Oct 31, 2024 3.750 3.826 3.715 3.770 13,147 -0.01(-0.26%)
Oct 30, 2024 3.750 3.800 3.700 3.780 10,055 +0.01(+0.19%)
Oct 29, 2024 3.810 3.840 3.720 3.773 57,995 -0.08(-2.00%)
Oct 28, 2024 3.880 3.880 3.730 3.850 15,841 -0.02(-0.52%)
Oct 25, 2024 3.780 3.870 3.740 3.870 11,832 -0.01(-0.26%)
Oct 24, 2024 3.780 3.910 3.780 3.880 23,779 -0.02(-0.51%)
Oct 23, 2024 3.880 3.960 3.810 3.900 20,319 -0.02(-0.51%)
Oct 22, 2024 3.950 3.980 3.818 3.920 49,968 +0.00(+0.00%)
Oct 21, 2024 3.850 3.920 3.630 3.920 32,407 +0.11(+2.89%)
Oct 18, 2024 3.750 3.840 3.750 3.810 11,004 +0.00(+0.00%)
Oct 17, 2024 3.850 3.850 3.760 3.810 11,714 -0.01(-0.26%)
Oct 16, 2024 3.790 3.840 3.750 3.820 18,871 +0.02(+0.53%)
Oct 15, 2024 3.840 3.923 3.750 3.800 21,031 -0.03(-0.78%)
Oct 14, 2024 3.900 3.900 3.830 3.830 5,903 -0.09(-2.30%)
Oct 11, 2024 3.930 3.990 3.910 3.920 16,550 -0.06(-1.43%)
Oct 10, 2024 3.960 3.990 3.910 3.977 7,100 -0.01(-0.33%)
Oct 09, 2024 3.920 3.990 3.895 3.990 23,385 +0.07(+1.79%)
Oct 08, 2024 3.870 3.930 3.800 3.920 8,060 +0.01(+0.26%)
Oct 07, 2024 3.920 3.960 3.820 3.910 16,782 +0.03(+0.77%)
Oct 04, 2024 3.890 3.890 3.845 3.880 13,406 +0.02(+0.52%)
Oct 03, 2024 3.870 3.929 3.800 3.860 18,487 -0.06(-1.53%)
Oct 02, 2024 3.980 3.980 3.850 3.920 28,850 -0.01(-0.25%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.