Historical Data for Delek US Holdings Inc. (DK)

$ 19.67   -0.70 (-3.44%) Volume: 1.47m 6:30 PM EDT 29-May-2020
After Hours:  $ 19.67 0.00 (0.00%) Volume: 262.77k 4:55 PM EDT 29-May-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
05/29/20 20.13 20.43 19.53 19.67 1.47m -0.70 -3.44% 19.67 29.17m 11,377
05/28/20 21.40 21.41 20.31 20.37 1.23m -1.04 -4.86% 20.37 25.56m 12,022
05/27/20 21.67 21.93 20.80 21.41 1.18m 0.14 0.66% 21.41 25.04m 11,786
05/26/20 21.58 21.765 20.96 21.27 1.15m 0.64 3.10% 21.27 24.54m 10,478
05/22/20 21.51 21.5799 20.33 20.63 937.61k -0.48 -2.27% 20.63 19.33m 9,869
05/21/20 22.32 22.66 21.065 21.11 850.17k -1.06 -4.78% 21.11 18.23m 8,621
05/20/20 21.47 22.39 21.11 22.17 1.97m 1.88 9.27% 22.17 43.07m 16,601
05/19/20 21.42 21.585 19.62 20.29 1.56m -1.14 -5.32% 20.29 32.19m 15,824
05/18/20 19.30 21.90 19.29 21.74 3.02m 3.7951 21.52% 21.43 63.96m 27,504
05/15/20 18.36 18.43 17.64 17.89 1.12m -0.483014 -2.67% 17.6349 20.13m 11,348
05/14/20 18.07 18.42 17.09 18.38 1.32m -0.414011 -2.23% 18.1179 23.68m 14,324
05/13/20 19.81 20.14 17.805 18.80 1.51m -1.5082 -7.53% 18.5319 28.35m 15,800
05/12/20 22.90 23.18 20.31 20.33 1.5m -2.5629 -11.34% 20.0401 31.75m 15,703
05/11/20 21.75 23.265 21.35 22.93 1.25m 0.729448 3.33% 22.603 28.49m 12,993
05/08/20 20.09 22.43 19.7325 22.19 1.26m 2.4742 12.75% 21.8736 26.99m 13,700
05/07/20 19.58 20.64 19.00 19.68 1.36m 0.778736 4.18% 19.3994 26.63m 14,825
05/06/20 19.82 20.92 18.60 18.89 1.75m -1.5082 -7.49% 18.6206 33.91m 16,668
05/05/20 23.35 23.41 20.31 20.42 1.93m -1.6758 -7.69% 20.1288 40.83m 20,126
05/04/20 20.00 22.30 19.78 22.12 1.28m 1.587 7.85% 21.8046 27.63m 13,382
05/01/20 22.08 22.795 20.36 20.51 1.27m -2.7995 -12.16% 20.2175 26.39m 14,907
04/30/20 23.14 24.09 22.04 23.35 1.41m 0.009857 0.04% 23.0171 33.06m 15,748