Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Dynagas Lng Partners LP
(NY:
DLNG
)
3.850
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 21, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2016
10.07
10.34
10.02
10.22
135,236
+0.15(+1.49%)
May 27, 2016
9.900
10.07
10.07
10.07
133,221
+0.09(+0.93%)
May 26, 2016
10.01
10.15
9.829
9.979
163,144
+0.04(+0.43%)
May 25, 2016
9.800
10.27
9.779
9.936
221,472
+0.14(+1.39%)
May 24, 2016
9.908
10.00
9.657
9.800
234,652
-0.07(-0.72%)
May 23, 2016
9.865
9.936
9.557
9.872
247,039
-0.07(-0.72%)
May 20, 2016
9.807
10.08
9.807
9.943
226,190
+0.14(+1.39%)
May 19, 2016
9.765
10.12
9.602
9.807
384,669
+0.02(+0.22%)
May 18, 2016
10.80
10.80
9.750
9.786
591,511
+0.28(+2.93%)
May 17, 2016
9.464
9.793
9.443
9.507
175,559
+0.04(+0.38%)
May 16, 2016
9.335
9.528
9.263
9.471
158,302
+0.18(+1.92%)
May 13, 2016
9.300
9.614
9.200
9.292
141,475
-0.11(-1.22%)
May 12, 2016
9.822
9.872
9.300
9.407
324,373
-0.29(-2.95%)
May 11, 2016
9.486
9.992
9.328
9.693
190,676
+0.21(+2.26%)
May 10, 2016
9.085
9.493
9.028
9.478
303,386
+0.37(+4.08%)
May 09, 2016
9.335
9.393
8.843
9.106
357,746
-0.20(-2.15%)
May 06, 2016
9.228
9.500
9.157
9.307
160,252
-0.04(-0.46%)
May 05, 2016
9.621
9.793
9.300
9.350
183,436
-0.21(-2.24%)
May 04, 2016
9.643
9.829
9.521
9.564
137,753
-0.14(-1.40%)
May 03, 2016
10.17
10.17
9.221
9.700
744,211
-0.56(-5.49%)
May 02, 2016
10.74
10.74
10.08
10.26
518,006
-0.62(-5.68%)
Apr 29, 2016
10.91
10.92
10.42
10.88
418,769
+0.03(+0.32%)
Apr 28, 2016
10.74
10.91
10.58
10.85
325,355
+0.10(+0.91%)
Apr 27, 2016
10.55
10.76
10.42
10.75
568,093
+0.24(+2.31%)
Apr 26, 2016
10.72
10.72
10.31
10.51
297,384
-0.23(-2.14%)
Apr 25, 2016
10.71
10.74
10.46
10.74
276,711
+0.03(+0.32%)
Apr 22, 2016
10.12
10.70
10.10
10.70
538,221
+0.75(+7.54%)
Apr 21, 2016
10.10
10.21
9.951
9.951
312,039
-0.17(-1.65%)
Apr 20, 2016
10.20
10.38
10.03
10.12
519,438
-0.03(-0.27%)
Apr 19, 2016
10.08
10.35
9.798
10.15
616,258
+0.13(+1.32%)
Apr 18, 2016
9.242
10.03
9.214
10.01
460,214
+0.60(+6.43%)
Apr 15, 2016
9.555
9.583
9.214
9.409
355,073
-0.19(-1.96%)
Apr 14, 2016
9.784
9.847
9.416
9.596
490,013
-0.19(-1.92%)
Apr 13, 2016
9.548
9.986
9.353
9.784
756,984
+0.44(+4.76%)
Apr 12, 2016
8.846
9.339
8.655
9.339
662,892
+0.72(+8.39%)
Apr 11, 2016
8.269
9.016
8.269
8.617
1,267,743
+0.62(+7.73%)
Apr 08, 2016
7.887
8.019
7.651
7.998
420,750
+0.36(+4.73%)
Apr 07, 2016
7.804
7.804
7.512
7.637
402,914
-0.15(-1.96%)
Apr 06, 2016
7.720
7.817
7.595
7.790
399,610
+0.14(+1.82%)
Apr 05, 2016
7.790
7.821
7.512
7.651
410,462
-0.15(-1.96%)
Apr 04, 2016
7.991
8.172
7.720
7.804
434,341
-0.13(-1.66%)
Apr 01, 2016
7.963
8.290
7.720
7.936
817,321
+0.01(+0.18%)
Mar 31, 2016
6.879
8.054
6.789
7.922
1,046,993
+1.24(+18.50%)
Mar 30, 2016
6.546
6.817
6.546
6.685
200,765
+0.24(+3.78%)
Mar 29, 2016
6.275
6.511
6.191
6.442
116,622
+0.03(+0.54%)
Mar 28, 2016
6.372
6.469
6.171
6.407
83,124
+0.08(+1.21%)
Mar 24, 2016
6.435
6.330
6.330
6.330
199,600
-0.10(-1.62%)
Mar 23, 2016
6.588
6.588
6.358
6.435
172,133
-0.17(-2.53%)
Mar 22, 2016
6.518
6.650
6.476
6.601
139,376
+0.06(+0.85%)
Mar 21, 2016
6.622
6.713
6.511
6.546
116,538
-0.01(-0.11%)
Mar 18, 2016
6.768
6.879
6.546
6.553
471,858
-0.22(-3.18%)
Mar 17, 2016
6.768
6.879
6.678
6.768
105,651
+0.11(+1.67%)
Mar 16, 2016
6.720
6.740
6.574
6.657
124,775
-0.08(-1.24%)
Mar 15, 2016
6.886
6.886
6.650
6.740
99,640
-0.17(-2.41%)
Mar 14, 2016
6.692
6.956
6.657
6.907
130,109
+0.13(+1.95%)
Mar 11, 2016
6.706
6.928
6.601
6.775
179,892
+0.17(+2.63%)
Mar 10, 2016
6.789
6.789
6.546
6.601
181,371
-0.15(-2.26%)
Mar 09, 2016
6.859
6.859
6.678
6.754
120,917
+0.03(+0.41%)
Mar 08, 2016
7.192
7.192
6.546
6.727
200,865
-0.42(-5.84%)
Mar 07, 2016
6.872
7.366
6.782
7.143
374,076
+0.39(+5.76%)
Mar 04, 2016
7.018
7.069
6.574
6.754
463,076
-0.24(-3.38%)
Mar 03, 2016
6.671
7.088
6.608
6.991
245,149
+0.32(+4.79%)
Mar 02, 2016
6.323
6.671
6.323
6.671
274,058
+0.25(+3.90%)
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
.