NYSE - Nasdaq Real Time Price • USD
Delek Logistics Partners, LP (DKL)
As of 2:42 PM EDT. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | 38.85 | 39.33 | 38.60 | 39.32 | 39.32 | 40,626 |
May 16, 2024 | 39.50 | 39.50 | 38.69 | 38.86 | 38.86 | 96,000 |
May 15, 2024 | 39.00 | 39.56 | 38.84 | 39.40 | 39.40 | 122,700 |
May 14, 2024 | 38.89 | 39.00 | 38.65 | 39.00 | 39.00 | 74,000 |
May 13, 2024 | 39.20 | 39.63 | 38.53 | 38.55 | 38.55 | 73,900 |
May 10, 2024 | 39.60 | 39.63 | 38.70 | 39.06 | 39.06 | 56,800 |
May 9, 2024 | 39.09 | 39.59 | 39.06 | 39.59 | 39.59 | 198,800 |
May 8, 2024 | 38.90 | 39.20 | 38.59 | 39.09 | 39.09 | 66,700 |
May 7, 2024 | 1.07 Dividend | |||||
May 7, 2024 | 38.61 | 38.90 | 38.21 | 38.83 | 38.83 | 100,100 |
May 6, 2024 | 39.98 | 40.24 | 39.29 | 39.29 | 38.22 | 226,900 |
May 3, 2024 | 40.20 | 40.32 | 39.33 | 39.70 | 38.62 | 127,400 |
May 2, 2024 | 40.34 | 40.46 | 39.70 | 40.08 | 38.99 | 127,000 |
May 1, 2024 | 40.00 | 40.22 | 39.57 | 39.75 | 38.67 | 118,400 |
Apr 30, 2024 | 40.28 | 40.28 | 39.25 | 39.49 | 38.41 | 120,400 |
Apr 29, 2024 | 40.15 | 40.46 | 39.62 | 39.63 | 38.55 | 122,900 |
Apr 26, 2024 | 39.50 | 40.54 | 39.50 | 40.17 | 39.08 | 148,800 |
Apr 25, 2024 | 39.15 | 39.42 | 38.98 | 39.32 | 38.25 | 41,400 |
Apr 24, 2024 | 39.10 | 39.49 | 38.82 | 39.45 | 38.38 | 76,900 |
Apr 23, 2024 | 38.82 | 39.27 | 38.82 | 39.20 | 38.13 | 49,400 |
Apr 22, 2024 | 38.65 | 39.18 | 38.65 | 38.90 | 37.84 | 76,400 |
Apr 19, 2024 | 38.24 | 39.14 | 37.97 | 38.42 | 37.37 | 100,500 |
Apr 18, 2024 | 37.95 | 38.00 | 37.71 | 38.00 | 36.97 | 81,300 |
Apr 17, 2024 | 37.37 | 37.84 | 37.37 | 37.68 | 36.65 | 68,800 |
Apr 16, 2024 | 37.63 | 37.63 | 37.02 | 37.35 | 36.33 | 56,700 |
Apr 15, 2024 | 38.06 | 38.81 | 37.26 | 37.38 | 36.36 | 59,400 |
Apr 12, 2024 | 38.33 | 39.14 | 37.99 | 38.00 | 36.97 | 122,100 |
Apr 11, 2024 | 38.92 | 39.19 | 38.13 | 38.31 | 37.27 | 81,400 |
Apr 10, 2024 | 38.65 | 39.20 | 38.53 | 38.59 | 37.54 | 73,700 |
Apr 9, 2024 | 39.35 | 39.40 | 38.59 | 38.59 | 37.54 | 83,600 |
Apr 8, 2024 | 39.75 | 40.05 | 39.02 | 39.07 | 38.01 | 140,600 |
Apr 5, 2024 | 39.79 | 40.03 | 39.48 | 39.73 | 38.65 | 97,900 |
Apr 4, 2024 | 40.13 | 40.50 | 39.58 | 39.79 | 38.71 | 67,700 |
Apr 3, 2024 | 40.61 | 40.90 | 40.11 | 40.22 | 39.12 | 71,600 |
Apr 2, 2024 | 40.88 | 41.07 | 40.26 | 40.52 | 39.42 | 59,900 |
Apr 1, 2024 | 40.82 | 40.96 | 40.50 | 40.65 | 39.54 | 64,100 |
Mar 28, 2024 | 41.01 | 41.05 | 40.74 | 40.99 | 39.87 | 106,400 |
Mar 27, 2024 | 40.97 | 41.24 | 40.61 | 40.94 | 39.83 | 71,900 |
Mar 26, 2024 | 41.18 | 41.28 | 40.79 | 40.95 | 39.83 | 92,800 |
Mar 25, 2024 | 40.68 | 41.48 | 40.62 | 40.84 | 39.73 | 59,100 |
Mar 22, 2024 | 40.67 | 41.26 | 40.63 | 40.68 | 39.57 | 84,500 |
Mar 21, 2024 | 41.35 | 41.35 | 40.78 | 40.80 | 39.69 | 63,700 |
Mar 20, 2024 | 41.00 | 41.73 | 40.85 | 41.35 | 40.22 | 165,700 |
Mar 19, 2024 | 40.34 | 41.16 | 40.21 | 40.76 | 39.65 | 110,700 |
Mar 18, 2024 | 39.61 | 39.99 | 39.38 | 39.99 | 38.90 | 125,000 |
Mar 15, 2024 | 39.36 | 39.61 | 39.21 | 39.56 | 38.48 | 135,400 |
Mar 14, 2024 | 39.35 | 39.46 | 38.94 | 39.17 | 38.10 | 94,500 |
Mar 13, 2024 | 39.00 | 39.34 | 38.95 | 39.23 | 38.16 | 76,000 |
Mar 12, 2024 | 39.49 | 39.49 | 38.75 | 39.07 | 38.01 | 85,000 |
Mar 11, 2024 | 39.28 | 39.84 | 39.00 | 39.35 | 38.28 | 210,200 |
Mar 8, 2024 | 39.12 | 40.10 | 38.50 | 39.09 | 38.03 | 1,254,600 |
Mar 7, 2024 | 44.69 | 44.83 | 44.20 | 44.55 | 43.34 | 42,900 |
Mar 6, 2024 | 44.07 | 45.19 | 43.89 | 45.00 | 43.77 | 20,500 |
Mar 5, 2024 | 43.93 | 44.60 | 43.82 | 44.37 | 43.16 | 26,700 |
Mar 4, 2024 | 43.89 | 44.57 | 43.76 | 44.28 | 43.07 | 17,100 |
Mar 1, 2024 | 43.49 | 44.33 | 43.49 | 44.04 | 42.84 | 27,200 |
Feb 29, 2024 | 45.20 | 45.44 | 43.30 | 43.70 | 42.51 | 38,000 |
Feb 28, 2024 | 45.62 | 45.87 | 44.89 | 45.01 | 43.78 | 44,600 |
Feb 27, 2024 | 44.81 | 46.50 | 44.81 | 45.98 | 44.73 | 27,600 |
Feb 26, 2024 | 46.06 | 46.48 | 45.20 | 45.32 | 44.09 | 18,200 |
Feb 23, 2024 | 46.00 | 46.48 | 45.44 | 46.19 | 44.93 | 20,500 |
Feb 22, 2024 | 45.90 | 45.99 | 45.26 | 45.98 | 44.73 | 20,600 |
Feb 21, 2024 | 45.10 | 45.78 | 45.08 | 45.78 | 44.53 | 25,000 |
Feb 20, 2024 | 45.10 | 45.57 | 44.48 | 45.48 | 44.24 | 22,800 |
Feb 16, 2024 | 44.31 | 45.43 | 44.31 | 45.41 | 44.17 | 15,100 |
Feb 15, 2024 | 44.28 | 45.58 | 44.28 | 44.64 | 43.42 | 16,300 |
Feb 14, 2024 | 44.99 | 45.47 | 44.37 | 45.19 | 43.96 | 21,900 |
Feb 13, 2024 | 45.46 | 45.73 | 44.22 | 44.48 | 43.27 | 30,600 |
Feb 12, 2024 | 44.91 | 45.22 | 44.40 | 45.20 | 43.97 | 15,700 |
Feb 9, 2024 | 44.67 | 44.80 | 44.09 | 44.78 | 43.56 | 20,300 |
Feb 8, 2024 | 44.58 | 44.92 | 44.03 | 44.33 | 43.12 | 102,200 |
Feb 7, 2024 | 44.10 | 44.52 | 43.48 | 44.30 | 43.09 | 16,600 |
Feb 6, 2024 | 43.68 | 44.69 | 43.59 | 44.38 | 43.17 | 38,200 |
Feb 5, 2024 | 45.00 | 45.12 | 43.27 | 43.83 | 42.64 | 51,600 |
Feb 2, 2024 | 1.06 Dividend | |||||
Feb 2, 2024 | 45.84 | 46.14 | 44.99 | 45.29 | 44.06 | 44,200 |
Feb 1, 2024 | 47.45 | 47.51 | 46.59 | 47.34 | 45.02 | 54,700 |
Jan 31, 2024 | 47.67 | 47.67 | 46.38 | 46.96 | 44.66 | 50,300 |
Jan 30, 2024 | 46.99 | 47.67 | 46.32 | 47.67 | 45.34 | 52,600 |
Jan 29, 2024 | 45.39 | 47.00 | 45.35 | 46.99 | 44.69 | 62,400 |
Jan 26, 2024 | 45.12 | 45.66 | 44.70 | 45.47 | 43.25 | 92,200 |
Jan 25, 2024 | 44.59 | 45.12 | 44.39 | 45.12 | 42.91 | 31,300 |
Jan 24, 2024 | 44.82 | 45.08 | 43.97 | 44.15 | 41.99 | 33,000 |
Jan 23, 2024 | 45.11 | 45.23 | 44.20 | 44.89 | 42.69 | 40,400 |
Jan 22, 2024 | 43.06 | 44.80 | 43.06 | 44.66 | 42.48 | 37,800 |
Jan 19, 2024 | 43.70 | 43.70 | 43.00 | 43.35 | 41.23 | 23,600 |
Jan 18, 2024 | 43.09 | 43.66 | 42.89 | 43.37 | 41.25 | 17,400 |
Jan 17, 2024 | 43.65 | 43.90 | 42.90 | 43.56 | 41.43 | 44,500 |
Jan 16, 2024 | 44.94 | 45.00 | 43.53 | 43.64 | 41.51 | 26,400 |
Jan 12, 2024 | 44.26 | 44.78 | 44.13 | 44.74 | 42.55 | 18,300 |
Jan 11, 2024 | 45.00 | 45.00 | 44.11 | 44.59 | 42.41 | 15,400 |
Jan 10, 2024 | 44.73 | 44.90 | 43.87 | 44.69 | 42.50 | 23,200 |
Jan 9, 2024 | 44.82 | 44.82 | 44.01 | 44.73 | 42.54 | 22,900 |
Jan 8, 2024 | 44.99 | 44.99 | 43.11 | 44.62 | 42.44 | 21,200 |
Jan 5, 2024 | 44.44 | 44.93 | 44.35 | 44.64 | 42.46 | 29,900 |
Jan 4, 2024 | 44.81 | 44.81 | 44.24 | 44.58 | 42.40 | 40,500 |
Jan 3, 2024 | 44.00 | 44.46 | 43.42 | 44.28 | 42.11 | 25,000 |
Jan 2, 2024 | 43.84 | 44.39 | 43.50 | 44.15 | 41.99 | 33,600 |
Dec 29, 2023 | 42.00 | 43.38 | 41.98 | 43.17 | 41.06 | 46,400 |
Dec 28, 2023 | 42.35 | 43.47 | 41.98 | 41.98 | 39.93 | 59,300 |
Dec 27, 2023 | 42.30 | 43.75 | 42.08 | 42.30 | 40.23 | 40,300 |
Dec 26, 2023 | 43.08 | 43.88 | 42.42 | 42.48 | 40.40 | 56,400 |
Dec 22, 2023 | 44.00 | 44.00 | 42.61 | 42.61 | 40.53 | 38,600 |
Dec 21, 2023 | 43.61 | 44.34 | 43.03 | 43.54 | 41.41 | 34,700 |
Dec 20, 2023 | 43.92 | 44.94 | 43.27 | 43.58 | 41.45 | 56,300 |
Dec 19, 2023 | 45.28 | 45.80 | 44.27 | 44.35 | 42.18 | 31,000 |
Dec 18, 2023 | 44.74 | 46.06 | 44.35 | 44.35 | 42.18 | 63,200 |
Dec 15, 2023 | 47.57 | 47.57 | 43.78 | 43.78 | 41.64 | 163,700 |
Dec 14, 2023 | 47.88 | 48.91 | 46.51 | 47.15 | 44.84 | 44,500 |
Dec 13, 2023 | 47.74 | 48.20 | 46.70 | 47.15 | 44.84 | 48,300 |
Dec 12, 2023 | 48.37 | 48.55 | 46.70 | 47.03 | 44.73 | 31,200 |
Dec 11, 2023 | 49.96 | 50.00 | 48.05 | 48.46 | 46.09 | 33,600 |
Dec 8, 2023 | 49.60 | 50.50 | 48.74 | 49.42 | 47.00 | 50,300 |
Dec 7, 2023 | 50.05 | 50.43 | 49.35 | 49.92 | 47.48 | 20,100 |
Dec 6, 2023 | 52.06 | 52.74 | 48.97 | 49.64 | 47.21 | 55,000 |
Dec 5, 2023 | 51.50 | 52.41 | 51.28 | 52.18 | 49.63 | 42,000 |
Dec 4, 2023 | 52.28 | 52.70 | 51.45 | 52.22 | 49.67 | 36,600 |
Dec 1, 2023 | 50.52 | 53.80 | 49.71 | 52.48 | 49.91 | 66,200 |
Nov 30, 2023 | 50.91 | 51.25 | 50.00 | 51.16 | 48.66 | 181,500 |
Nov 29, 2023 | 50.00 | 51.68 | 49.07 | 51.08 | 48.58 | 75,100 |
Nov 28, 2023 | 49.54 | 49.96 | 49.00 | 49.96 | 47.52 | 51,000 |
Nov 27, 2023 | 49.27 | 49.55 | 48.05 | 49.27 | 46.86 | 33,900 |
Nov 24, 2023 | 49.24 | 49.50 | 47.90 | 49.35 | 46.94 | 25,500 |
Nov 22, 2023 | 48.94 | 49.44 | 48.84 | 49.37 | 46.96 | 46,900 |
Nov 21, 2023 | 49.25 | 49.40 | 48.35 | 48.62 | 46.24 | 52,800 |
Nov 20, 2023 | 49.35 | 49.50 | 48.75 | 49.25 | 46.84 | 24,700 |
Nov 17, 2023 | 48.95 | 49.37 | 48.75 | 49.35 | 46.94 | 50,700 |
Nov 16, 2023 | 49.03 | 49.35 | 48.50 | 48.75 | 46.37 | 33,800 |
Nov 15, 2023 | 48.75 | 49.14 | 48.44 | 49.03 | 46.63 | 50,500 |
Nov 14, 2023 | 48.66 | 49.35 | 47.73 | 48.90 | 46.51 | 46,700 |
Nov 13, 2023 | 48.60 | 49.20 | 47.50 | 48.84 | 46.45 | 51,400 |
Nov 10, 2023 | 47.67 | 49.00 | 47.01 | 48.62 | 46.24 | 59,600 |
Nov 9, 2023 | 48.42 | 49.49 | 46.51 | 47.88 | 45.54 | 50,700 |
Nov 8, 2023 | 48.74 | 48.74 | 45.52 | 47.51 | 45.19 | 379,200 |
Nov 7, 2023 | 47.80 | 49.70 | 46.50 | 48.48 | 46.11 | 49,000 |
Nov 6, 2023 | 46.90 | 48.85 | 46.07 | 47.81 | 45.47 | 43,000 |
Nov 3, 2023 | 1.05 Dividend | |||||
Nov 3, 2023 | 45.93 | 47.01 | 45.67 | 46.90 | 44.61 | 49,400 |
Nov 2, 2023 | 47.88 | 48.42 | 45.60 | 46.93 | 43.64 | 76,800 |
Nov 1, 2023 | 45.79 | 48.00 | 45.59 | 47.39 | 44.07 | 67,800 |
Oct 31, 2023 | 46.20 | 48.62 | 44.04 | 46.22 | 42.98 | 70,400 |
Oct 30, 2023 | 45.74 | 47.00 | 44.62 | 46.19 | 42.95 | 62,100 |
Oct 27, 2023 | 46.21 | 47.00 | 44.64 | 45.11 | 41.95 | 51,600 |
Oct 26, 2023 | 43.79 | 46.74 | 42.01 | 46.01 | 42.79 | 82,900 |
Oct 25, 2023 | 43.50 | 43.95 | 42.30 | 42.92 | 39.91 | 48,700 |
Oct 24, 2023 | 42.12 | 43.50 | 42.05 | 43.21 | 40.18 | 40,600 |
Oct 23, 2023 | 42.22 | 42.98 | 41.75 | 42.62 | 39.63 | 12,800 |
Oct 20, 2023 | 42.28 | 43.22 | 42.00 | 42.62 | 39.63 | 13,200 |
Oct 19, 2023 | 42.59 | 43.47 | 42.49 | 42.64 | 39.65 | 15,800 |
Oct 18, 2023 | 44.20 | 44.20 | 42.78 | 42.80 | 39.80 | 18,500 |
Oct 17, 2023 | 43.51 | 43.99 | 43.00 | 43.01 | 40.00 | 13,800 |
Oct 16, 2023 | 42.66 | 44.03 | 42.66 | 43.28 | 40.25 | 23,900 |
Oct 13, 2023 | 43.50 | 44.05 | 42.90 | 43.41 | 40.37 | 34,000 |
Oct 12, 2023 | 42.91 | 44.16 | 42.14 | 43.16 | 40.13 | 62,000 |
Oct 11, 2023 | 44.00 | 44.25 | 42.33 | 42.33 | 39.36 | 49,400 |
Oct 10, 2023 | 42.55 | 43.97 | 42.55 | 43.57 | 40.52 | 9,700 |
Oct 9, 2023 | 42.35 | 42.98 | 41.71 | 42.90 | 39.89 | 14,800 |
Oct 6, 2023 | 40.63 | 42.16 | 40.59 | 41.71 | 38.79 | 12,400 |
Oct 5, 2023 | 40.63 | 41.11 | 40.50 | 41.11 | 38.23 | 13,400 |
Oct 4, 2023 | 40.25 | 40.90 | 40.25 | 40.44 | 37.61 | 21,500 |
Oct 3, 2023 | 40.50 | 41.12 | 40.12 | 40.23 | 37.41 | 20,600 |
Oct 2, 2023 | 42.25 | 42.30 | 40.50 | 40.50 | 37.66 | 35,100 |
Sep 29, 2023 | 41.62 | 42.24 | 41.34 | 41.97 | 39.03 | 47,400 |
Sep 28, 2023 | 41.61 | 42.97 | 41.39 | 41.90 | 38.96 | 40,100 |
Sep 27, 2023 | 41.08 | 43.14 | 41.08 | 42.03 | 39.08 | 40,200 |
Sep 26, 2023 | 42.00 | 42.30 | 40.21 | 41.03 | 38.15 | 33,000 |
Sep 25, 2023 | 42.40 | 44.51 | 41.43 | 42.51 | 39.53 | 270,300 |
Sep 22, 2023 | 42.37 | 44.19 | 41.69 | 42.97 | 39.96 | 502,600 |
Sep 21, 2023 | 42.26 | 43.70 | 42.20 | 42.47 | 39.49 | 56,800 |
Sep 20, 2023 | 41.36 | 43.65 | 41.02 | 42.56 | 39.58 | 94,500 |
Sep 19, 2023 | 41.37 | 42.47 | 40.30 | 41.65 | 38.73 | 76,800 |
Sep 18, 2023 | 41.60 | 42.44 | 41.00 | 41.37 | 38.47 | 40,600 |
Sep 15, 2023 | 42.48 | 43.05 | 41.50 | 41.50 | 38.59 | 86,000 |
Sep 14, 2023 | 42.55 | 43.28 | 42.27 | 42.90 | 39.89 | 38,400 |
Sep 13, 2023 | 41.76 | 42.60 | 41.71 | 42.53 | 39.55 | 23,300 |
Sep 12, 2023 | 41.51 | 42.10 | 41.26 | 42.10 | 39.15 | 20,900 |
Sep 11, 2023 | 41.63 | 42.81 | 41.00 | 41.54 | 38.63 | 27,000 |
Sep 8, 2023 | 42.45 | 42.99 | 41.12 | 41.35 | 38.45 | 38,300 |
Sep 7, 2023 | 40.66 | 41.82 | 40.66 | 41.82 | 38.89 | 26,900 |
Sep 6, 2023 | 42.33 | 42.34 | 40.51 | 40.80 | 37.94 | 35,200 |
Sep 5, 2023 | 41.90 | 43.50 | 41.40 | 42.43 | 39.46 | 74,800 |
Sep 1, 2023 | 42.66 | 43.50 | 41.95 | 43.50 | 40.45 | 31,500 |
Aug 31, 2023 | 42.17 | 42.58 | 41.40 | 41.75 | 38.82 | 34,900 |
Aug 30, 2023 | 41.66 | 42.78 | 40.96 | 41.83 | 38.90 | 38,200 |
Aug 29, 2023 | 41.80 | 41.96 | 40.23 | 41.20 | 38.31 | 28,600 |
Aug 28, 2023 | 40.29 | 41.29 | 40.08 | 40.80 | 37.94 | 19,900 |
Aug 25, 2023 | 39.75 | 40.98 | 39.75 | 40.70 | 37.85 | 29,100 |
Aug 24, 2023 | 40.12 | 41.13 | 40.00 | 40.05 | 37.24 | 32,600 |
Aug 23, 2023 | 40.19 | 40.99 | 40.19 | 40.75 | 37.89 | 17,100 |
Aug 22, 2023 | 39.96 | 41.00 | 39.96 | 40.37 | 37.54 | 20,000 |
Aug 21, 2023 | 39.99 | 40.72 | 39.99 | 40.42 | 37.59 | 31,200 |
Aug 18, 2023 | 38.56 | 39.99 | 38.56 | 39.66 | 36.88 | 21,400 |
Aug 17, 2023 | 39.40 | 40.01 | 39.28 | 39.29 | 36.54 | 20,200 |
Aug 16, 2023 | 40.50 | 40.92 | 39.62 | 39.88 | 37.08 | 23,600 |
Aug 15, 2023 | 40.62 | 40.92 | 39.42 | 40.04 | 37.23 | 16,900 |
Aug 14, 2023 | 43.00 | 43.00 | 40.06 | 40.62 | 37.77 | 55,200 |
Aug 11, 2023 | 41.50 | 43.23 | 41.04 | 42.73 | 39.74 | 44,600 |
Aug 10, 2023 | 40.84 | 42.24 | 40.13 | 41.30 | 38.41 | 86,100 |
Aug 9, 2023 | 39.43 | 41.64 | 39.30 | 40.13 | 37.32 | 106,100 |
Aug 8, 2023 | 36.60 | 39.03 | 36.50 | 39.03 | 36.29 | 2,039,000 |
Aug 7, 2023 | 40.74 | 40.74 | 36.50 | 36.56 | 34.00 | 517,300 |
Aug 4, 2023 | 1.04 Dividend | |||||
Aug 4, 2023 | 44.00 | 44.00 | 41.10 | 41.10 | 38.22 | 258,600 |
Aug 3, 2023 | 46.12 | 46.12 | 42.25 | 44.51 | 40.43 | 309,700 |
Aug 2, 2023 | 49.13 | 49.37 | 45.75 | 46.99 | 42.68 | 65,800 |
Aug 1, 2023 | 48.00 | 49.43 | 47.42 | 48.49 | 44.04 | 40,200 |
Jul 31, 2023 | 47.71 | 49.38 | 46.75 | 47.62 | 43.25 | 34,100 |
Jul 28, 2023 | 47.24 | 48.09 | 46.50 | 47.15 | 42.83 | 27,800 |
Jul 27, 2023 | 45.70 | 47.00 | 45.13 | 46.79 | 42.50 | 65,400 |
Jul 26, 2023 | 46.00 | 47.25 | 44.60 | 45.16 | 41.02 | 38,100 |
Jul 25, 2023 | 48.35 | 48.83 | 46.12 | 46.41 | 42.15 | 27,400 |
Jul 24, 2023 | 46.96 | 49.27 | 46.75 | 48.60 | 44.14 | 26,200 |
Jul 21, 2023 | 47.55 | 48.50 | 46.01 | 46.48 | 42.22 | 48,400 |
Jul 20, 2023 | 48.49 | 49.86 | 47.55 | 47.55 | 43.19 | 24,700 |
Jul 19, 2023 | 49.27 | 51.06 | 48.03 | 48.49 | 44.04 | 39,300 |
Jul 18, 2023 | 52.88 | 52.89 | 49.50 | 49.50 | 44.96 | 43,800 |
Jul 17, 2023 | 51.00 | 53.00 | 51.00 | 52.00 | 47.23 | 15,300 |
Jul 14, 2023 | 51.96 | 53.00 | 51.60 | 52.01 | 47.24 | 14,700 |
Jul 13, 2023 | 51.74 | 53.39 | 51.49 | 52.66 | 47.83 | 19,500 |
Jul 12, 2023 | 51.56 | 53.50 | 51.56 | 52.00 | 47.23 | 17,900 |
Jul 11, 2023 | 53.42 | 54.00 | 51.19 | 52.00 | 47.23 | 8,400 |
Jul 10, 2023 | 51.12 | 53.51 | 51.01 | 52.00 | 47.23 | 12,800 |
Jul 7, 2023 | 52.55 | 53.94 | 51.00 | 52.01 | 47.24 | 13,600 |
Jul 6, 2023 | 51.45 | 53.37 | 51.16 | 52.21 | 47.42 | 17,400 |
Jul 5, 2023 | 52.23 | 52.97 | 52.00 | 52.00 | 47.23 | 10,100 |
Jul 3, 2023 | 53.80 | 54.84 | 52.53 | 53.03 | 48.17 | 4,200 |
Jun 30, 2023 | 53.01 | 55.00 | 52.95 | 54.60 | 49.59 | 15,200 |
Jun 29, 2023 | 53.83 | 55.05 | 52.47 | 53.50 | 48.59 | 32,500 |
Jun 28, 2023 | 55.49 | 55.49 | 53.81 | 55.29 | 50.22 | 25,000 |
Jun 27, 2023 | 56.94 | 57.85 | 55.04 | 55.97 | 50.84 | 7,400 |
Jun 26, 2023 | 55.50 | 57.92 | 55.01 | 56.75 | 51.55 | 25,500 |
Jun 23, 2023 | 56.33 | 57.07 | 55.50 | 56.15 | 51.00 | 13,700 |
Jun 22, 2023 | 56.00 | 57.82 | 55.08 | 57.82 | 52.52 | 18,400 |
Jun 21, 2023 | 57.00 | 58.81 | 55.50 | 57.56 | 52.28 | 10,100 |
Jun 20, 2023 | 56.65 | 57.69 | 55.11 | 56.84 | 51.63 | 41,500 |
Jun 16, 2023 | 56.85 | 57.01 | 55.61 | 56.96 | 51.74 | 133,000 |
Jun 15, 2023 | 53.35 | 57.67 | 51.82 | 57.09 | 51.85 | 125,300 |
Jun 14, 2023 | 52.00 | 53.80 | 51.19 | 53.22 | 48.34 | 40,800 |
Jun 13, 2023 | 51.94 | 53.60 | 51.26 | 51.74 | 46.99 | 36,500 |
Jun 12, 2023 | 53.88 | 54.64 | 51.70 | 52.27 | 47.48 | 27,900 |
Jun 9, 2023 | 54.00 | 54.20 | 52.26 | 53.26 | 48.38 | 15,300 |
Jun 8, 2023 | 53.20 | 55.14 | 53.20 | 54.42 | 49.43 | 16,200 |
Jun 7, 2023 | 53.53 | 54.08 | 52.50 | 53.81 | 48.87 | 19,200 |
Jun 6, 2023 | 52.52 | 52.66 | 52.20 | 52.36 | 47.56 | 13,900 |
Jun 5, 2023 | 53.77 | 53.86 | 52.17 | 53.06 | 48.19 | 7,900 |
Jun 2, 2023 | 52.25 | 53.96 | 52.25 | 53.48 | 48.58 | 19,300 |
Jun 1, 2023 | 54.02 | 55.33 | 52.43 | 52.91 | 48.06 | 20,900 |
May 31, 2023 | 55.69 | 55.84 | 52.31 | 53.80 | 48.87 | 152,800 |
May 30, 2023 | 54.79 | 56.52 | 53.02 | 55.87 | 50.75 | 67,300 |
May 26, 2023 | 53.39 | 55.81 | 52.51 | 55.33 | 50.26 | 84,200 |
May 25, 2023 | 51.00 | 53.96 | 49.59 | 52.87 | 48.02 | 64,200 |
May 24, 2023 | 50.50 | 51.00 | 49.18 | 50.84 | 46.18 | 49,000 |
May 23, 2023 | 50.06 | 50.98 | 49.50 | 50.31 | 45.70 | 85,800 |
May 22, 2023 | 48.74 | 50.50 | 47.61 | 49.90 | 45.32 | 51,300 |
May 19, 2023 | 47.05 | 48.97 | 46.72 | 48.83 | 44.35 | 40,500 |
May 18, 2023 | 43.31 | 46.97 | 43.31 | 46.95 | 42.64 | 35,000 |
May 17, 2023 | 42.12 | 44.05 | 42.10 | 43.57 | 39.57 | 32,900 |
Related Tickers
CAPL CrossAmerica Partners LP
19.70
+0.31%
DK Delek US Holdings, Inc.
28.69
+3.35%
CSAN Cosan S.A.
11.13
-0.89%
SGU Star Group, L.P.
10.13
-0.20%
CVI CVR Energy, Inc.
29.78
+1.85%
SUN Sunoco LP
53.72
+0.88%
WKC World Kinect Corporation
25.62
+1.95%
PARR Par Pacific Holdings, Inc.
29.18
+1.11%
VVV Valvoline Inc.
41.92
-0.76%
PBF PBF Energy Inc.
51.52
+4.89%