NYSE Symbol: DLNG

maegic.money | MAEGIC, Ltd.
Shopping Account Personal Account Support Account Money Account Living Account Media Account Gamer Account Entity Accounts Content Account Network Account

Dynagas LNG Partners LP

Date:Open:High:Low:Close:Volume:
11/2/2018 $8.47 $8.48 $8.04 $8.32 109792
11/1/2018 $8.19 $8.50 $8.19 $8.40 150097
10/31/2018 $8.10 $8.17 $8.01 $8.12 115222
10/30/2018 $8.00 $8.24 $7.97 $8.12 93375
10/29/2018 $8.22 $8.42 $7.85 $7.90 278169
10/26/2018 $8.35 $8.36 $8.07 $8.22 66926
10/25/2018 $8.15 $8.36 $8.14 $8.36 80839
10/24/2018 $8.34 $8.34 $8.12 $8.14 80064
10/23/2018 $8.25 $8.41 $8.12 $8.30 117289
10/22/2018 $8.49 $8.67 $8.33 $8.36 59995
10/19/2018 $8.52 $8.90 $8.41 $8.47 216455
10/18/2018 $8.72 $8.72 $8.25 $8.49 200859
10/17/2018 $9.00 $9.05 $8.85 $9.04 134036
10/16/2018 $8.73 $9.05 $8.70 $8.97 238275
10/15/2018 $8.51 $8.76 $8.41 $8.72 168524
10/12/2018 $8.66 $8.70 $8.34 $8.51 170833
10/11/2018 $8.33 $8.63 $8.32 $8.62 114869
10/10/2018 $8.66 $8.69 $8.25 $8.32 107335
10/9/2018 $8.63 $8.67 $8.52 $8.65 58949
10/8/2018 $8.70 $8.74 $8.50 $8.61 56304
10/5/2018 $8.81 $8.88 $8.68 $8.73 96108
10/4/2018 $8.84 $8.98 $8.80 $8.80 40754
10/3/2018 $8.74 $9.00 $8.64 $8.91 94632
10/2/2018 $8.85 $8.89 $8.51 $8.73 130908
10/1/2018 $8.74 $9.00 $8.66 $8.88 109327
9/28/2018 $8.40 $8.84 $8.38 $8.77 120730
9/27/2018 $8.50 $8.54 $8.30 $8.53 78321
9/26/2018 $8.40 $8.52 $8.38 $8.45 47109
9/25/2018 $8.42 $8.56 $8.37 $8.41 65238
9/24/2018 $8.64 $8.65 $8.27 $8.43 129033