Historical Data for Delek US Holdings Inc. (DK)

$ 39.09   -0.32 (-0.81%) Volume: 947.24k 4:02 PM EDT 22-Jul-2019
After Hours:  $ 39.09 0.00 (0.00%) Volume: 8.75k 4:02 PM EDT 22-Jul-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
07/22/19 39.63 39.82 38.955 39.09 957.05k -0.32 -0.81% 39.09 37.49m 9,791
07/19/19 39.13 39.63 38.89 39.41 840.73k 0.34 0.87% 39.41 33.09m 8,250
07/18/19 38.24 39.82 38.16 39.07 1.19m 0.53 1.38% 39.07 46.61m 12,219
07/17/19 39.02 39.46 38.305 38.54 1.25m -0.57 -1.46% 38.54 48.62m 12,907
07/16/19 38.94 39.29 38.52 39.11 1.13m 0.29 0.75% 39.11 43.97m 12,083
07/15/19 39.77 39.84 38.51 38.82 1.09m -1.10 -2.76% 38.82 42.47m 11,601
07/12/19 39.75 40.77 39.42 39.92 1.08m 0.30 0.76% 39.92 43.34m 10,915
07/11/19 39.72 40.15 39.25 39.62 814.26k 0.09 0.23% 39.62 32.34m 8,208
07/10/19 39.94 40.99 39.06 39.53 1.28m -0.10 -0.25% 39.53 50.82m 12,111
07/09/19 39.55 40.21 39.51 39.63 917.94k -0.02 -0.05% 39.63 36.54m 9,698
07/08/19 40.15 40.69 39.37 39.65 919.71k -0.75 -1.86% 39.65 36.51m 9,879
07/05/19 40.29 40.70 39.84 40.40 1.24m -0.30 -0.74% 40.40 49.76m 13,289
07/03/19 39.79 40.95 39.59 40.70 1.19m 1.02 2.57% 40.70 48.08m 11,097
07/02/19 40.33 40.33 39.39 39.68 1.16m -0.66 -1.64% 39.68 46.05m 11,477
07/01/19 41.30 41.85 40.11 40.34 1.33m -0.18 -0.44% 40.34 53.72m 13,482
06/28/19 39.08 40.86 39.08 40.52 5m 1.63 4.19% 40.52 201.65m 19,773
06/27/19 38.37 38.97 37.94 38.89 1.41m 0.55 1.43% 38.89 54.39m 14,877
06/26/19 38.77 39.39 38.29 38.34 1.39m 0.01 0.03% 38.34 53.83m 13,773
06/25/19 37.83 38.70 37.49 38.33 1.26m -0.78 -1.99% 38.33 48.38m 12,066
06/24/19 40.05 40.49 38.24 39.11 1.12m -0.65 -1.63% 39.11 43.76m 11,765