New York - London - Athens - Oslo

Dynagas LNG Partners LP (NYSE:DLNG)

Historical Data

Date Range:  (start)    (end)
 Date   Open   High   Low   Close   Volume 
10/24/2018 8.34 8.34 8.12 8.14 80,064
10/23/2018 8.25 8.41 8.12 8.30 117,289
10/22/2018 8.49 8.67 8.33 8.36 59,995
10/19/2018 8.52 8.90 8.41 8.47 216,455
10/18/2018 8.72 8.72 8.25 8.49 200,859
10/17/2018 8.75 8.80 8.61 8.79 134,036
10/16/2018 8.49 8.80 8.46 8.72 238,275
10/15/2018 8.51 8.76 8.41 8.72 168,524
10/12/2018 8.66 8.70 8.34 8.51 170,833
10/11/2018 8.33 8.63 8.32 8.62 114,869
10/10/2018 8.66 8.69 8.25 8.32 107,335
10/09/2018 8.63 8.67 8.52 8.65 58,949
10/08/2018 8.70 8.74 8.50 8.61 56,304
10/05/2018 8.81 8.88 8.68 8.73 96,108
10/04/2018 8.84 8.98 8.80 8.80 40,754
10/03/2018 8.74 9.00 8.64 8.91 94,632
10/02/2018 8.85 8.89 8.51 8.73 130,908
10/01/2018 8.74 9.00 8.66 8.88 109,327
09/28/2018 8.40 8.84 8.38 8.77 120,730
09/27/2018 8.50 8.54 8.30 8.53 78,321
09/26/2018 8.40 8.52 8.38 8.45 47,109
09/25/2018 8.42 8.56 8.37 8.41 65,238
09/24/2018 8.64 8.65 8.27 8.43 129,033
09/21/2018 8.50 8.67 8.50 8.64 119,567
09/20/2018 8.70 8.70 8.44 8.48 179,887
09/19/2018 8.71 8.81 8.68 8.68 50,242
09/18/2018 8.84 8.84 8.66 8.77 76,465
09/17/2018 8.87 8.94 8.80 8.82 68,410
09/14/2018 8.91 8.99 8.84 8.90 38,486
09/13/2018 8.97 9.05 8.89 8.92 37,803
09/12/2018 8.88 9.08 8.81 9.04 40,016
09/11/2018 8.76 8.92 8.75 8.91 60,605
09/10/2018 8.93 8.99 8.75 8.78 63,182
09/07/2018 8.95 8.95 8.79 8.93 59,594
09/06/2018 8.91 9.05 8.90 8.99 56,579
09/05/2018 9.02 9.05 8.92 9.00 36,101
09/04/2018 8.93 9.07 8.76 9.00 68,238
08/31/2018 9.00 9.07 8.81 8.94 85,641
08/30/2018 9.00 9.09 9.00 9.00 34,386
08/29/2018 9.06 9.10 9.00 9.02 54,710
08/28/2018 8.95 9.10 8.94 9.07 79,542
08/27/2018 8.81 8.95 8.81 8.88 54,405
08/24/2018 8.93 8.95 8.81 8.81 36,723
08/23/2018 9.00 9.08 8.82 8.91 44,454
08/22/2018 8.90 9.01 8.90 8.94 41,612
08/21/2018 8.90 8.97 8.82 8.91 36,855
08/20/2018 8.76 8.95 8.75 8.89 41,086
08/17/2018 8.82 8.86 8.68 8.75 66,666
08/16/2018 9.00 9.02 8.82 8.82 32,728
08/15/2018 8.95 9.03 8.81 8.99 74,489