Historical Data for Dynagas LNG Partners LP (DLNG)

$ 1.22   0.02 (+1.67%) Volume: 60.28k 6:30 PM EDT Sep 13, 2019
After Hours:  $ 1.18   -0.04 (-3.28%) Volume: 1 4:45 PM EDT Sep 13, 2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
09/13/19 1.21 1.225 1.20 1.22 60.28k 0.02 1.67% 1.22 72.91k 129
09/12/19 1.22 1.24 1.16 1.20 115.91k -0.06 -4.76% 1.20 138.77k 310
09/11/19 1.30 1.3094 1.2206 1.26 50.96k -0.04 -3.08% 1.26 64.28k 159
09/10/19 1.32 1.35 1.2901 1.30 34.36k -0.03 -2.26% 1.30 45.12k 104
09/09/19 1.22 1.35 1.22 1.33 46.09k 0.10 8.13% 1.33 60.49k 124
09/06/19 1.21 1.24 1.2002 1.23 13.79k 0.00 0.00% 1.23 16.93k 67
09/05/19 1.18 1.2499 1.17 1.23 26.43k 0.06 5.13% 1.23 31.93k 88
09/04/19 1.31 1.31 1.17 1.17 72.95k -0.14 -10.69% 1.17 87.78k 176
09/03/19 1.29 1.34 1.17 1.31 80.98k 0.02 1.55% 1.31 101.62k 485
08/30/19 1.35 1.35 1.25 1.29 19.04k -0.06 -4.44% 1.29 24.34k 66
08/29/19 1.28 1.37 1.24 1.35 34.34k 0.09 7.14% 1.35 44.54k 122
08/28/19 1.18 1.30 1.18 1.26 33.41k 0.09 7.69% 1.26 42.02k 102
08/27/19 1.22 1.24 1.17 1.17 14.51k -0.05 -4.10% 1.17 17.62k 80
08/26/19 1.21 1.2418 1.21 1.22 28.96k 0.00 0.00% 1.22 35.41k 46
08/23/19 1.24 1.259 1.19 1.22 22.44k -0.02 -1.61% 1.22 27.51k 89
08/22/19 1.30 1.32 1.24 1.24 30.45k -0.11 -8.15% 1.24 39.14k 86
08/21/19 1.36 1.3799 1.35 1.35 18.25k -0.0096 -0.71% 1.35 24.88k 82
08/20/19 1.27 1.375 1.27 1.3596 74.35k 0.0896 7.06% 1.3596 99.3k 155
08/19/19 1.22 1.27 1.196 1.27 32.15k 0.05 4.10% 1.27 39.64k 74
08/16/19 1.16 1.29 1.15 1.22 36.89k 0.04 3.39% 1.22 45.34k 90