Historical Data for Delek US Holdings Inc. (DK)

$ 35.86   -0.67 (-1.83%) Volume: 1.21m 6:30 PM EDT 13-Sep-2019
After Hours:  $ 35.86 0.00 (0.00%) Volume: 45.8k 4:32 PM EDT 13-Sep-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
09/13/19 36.99 37.38 35.48 35.86 1.21m -0.67 -1.83% 35.86 43.72m 12,977
09/12/19 36.28 37.15 35.61 36.53 1.78m -0.58 -1.56% 36.53 65.09m 12,464
09/11/19 37.00 37.67 36.075 37.11 1.09m 0.55 1.50% 37.11 40.22m 12,092
09/10/19 35.95 37.13 35.22 36.56 1.76m 0.48 1.33% 36.56 63.67m 16,542
09/09/19 35.77 36.727 35.40 36.08 1.39m 0.72 2.04% 36.08 50.26m 14,842
09/06/19 35.69 36.05 35.00 35.36 1.33m 0.00 0.00% 35.36 47.5m 13,404
09/05/19 34.50 35.62 34.26 35.36 1.1m 1.59 4.71% 35.36 38.69m 13,003
09/04/19 33.63 34.04 33.27 33.77 1.03m 0.49 1.47% 33.77 34.81m 11,624
09/03/19 32.10 33.57 31.99 33.28 1.15m 0.53 1.62% 33.28 38.17m 12,597
08/30/19 32.66 32.93 32.29 32.75 1.01m 0.35 1.08% 32.75 33.09m 9,766
08/29/19 31.56 32.52 31.56 32.40 1.02m 1.18 3.78% 32.40 32.85m 9,965
08/28/19 30.76 31.445 30.34 31.22 997.36k 0.09 0.29% 31.22 30.99m 10,426
08/27/19 31.98 32.08 30.65 31.13 1.17m -0.48 -1.52% 31.13 36.63m 10,190
08/26/19 31.08 31.74 30.52 31.61 925.33k 0.81 2.63% 31.61 29.1m 9,461
08/23/19 31.84 32.32 30.64 30.80 1.11m -1.48 -4.58% 30.80 34.59m 10,079
08/22/19 32.35 33.17 31.69 32.28 1.39m -1.10 -3.30% 32.28 44.95m 11,737
08/21/19 33.50 33.71 32.89 33.38 875.06k 0.60 1.83% 33.38 29.17m 8,317
08/20/19 32.77 33.08 32.40 32.78 1.01m -0.13 -0.40% 32.78 33.19m 6,874
08/19/19 31.66 33.10 31.57 32.91 2.13m 1.84 5.92% 32.91 69.73m 20,697
08/16/19 30.44 31.25 30.33 31.07 980.15k 0.980007 3.26% 31.07 30.3m 10,120
08/15/19 30.88 30.99 30.36 30.38 1.2m -0.475417 -1.56% 30.09 36.56m 13,306