Delek US Holdings (NY: DK )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	26.66	27.08	25.90	26.43	1,963,170	-0.91(-3.32%)
May 30, 2019	28.20	28.81	27.04	27.33	1,508,264	-1.13(-3.97%)
May 29, 2019	28.44	28.80	28.24	28.46	1,177,128	-0.45(-1.55%)
May 28, 2019	29.73	29.86	28.86	28.91	1,146,055	-0.61(-2.08%)
May 24, 2019	29.08	29.58	28.69	29.52	1,388,628	+0.70(+2.43%)
May 23, 2019	30.50	30.69	28.68	28.83	1,831,867	-2.39(-7.66%)
May 22, 2019	31.93	32.26	30.74	31.22	1,300,560	-1.04(-3.24%)
May 21, 2019	31.97	32.49	31.60	32.26	978,074	+0.82(+2.61%)
May 20, 2019	31.16	31.57	30.88	31.44	870,775	-0.02(-0.05%)
May 17, 2019	31.83	32.49	31.45	31.46	956,101	-0.68(-2.12%)
May 16, 2019	30.92	32.34	30.90	32.14	1,388,208	+1.48(+4.84%)
May 15, 2019	30.53	31.00	30.26	30.66	846,704	+0.04(+0.14%)
May 14, 2019	30.00	30.62	29.64	30.62	1,254,484	+0.94(+3.18%)
May 13, 2019	31.12	31.57	29.54	29.67	1,735,739	-2.11(-6.63%)
May 10, 2019	31.54	31.93	30.66	31.78	916,843	+0.28(+0.90%)
May 09, 2019	31.34	31.93	30.57	31.50	1,153,005	-0.13(-0.41%)
May 08, 2019	32.71	32.88	31.59	31.63	2,097,412	-1.24(-3.78%)
May 07, 2019	32.42	32.98	31.46	32.87	2,435,716	-0.15(-0.44%)
May 06, 2019	32.13	33.25	31.31	33.01	3,723,800	+2.17(+7.03%)
May 03, 2019	30.42	31.05	30.31	30.85	1,138,701	+0.81(+2.68%)
May 02, 2019	30.63	31.16	29.63	30.04	1,249,558	-0.62(-2.01%)
May 01, 2019	31.87	32.36	30.64	30.66	1,621,170	-1.10(-3.45%)
Apr 30, 2019	32.35	32.55	31.70	31.75	1,448,328	-0.34(-1.07%)
Apr 29, 2019	32.13	32.43	31.69	32.10	1,565,215	-0.42(-1.29%)
Apr 26, 2019	32.71	32.71	31.67	32.52	875,062	-0.46(-1.40%)
Apr 25, 2019	32.44	33.81	32.09	32.98	1,156,192	+0.54(+1.66%)
Apr 24, 2019	33.20	33.31	32.40	32.44	1,105,768	-0.58(-1.76%)
Apr 23, 2019	32.76	33.35	32.47	33.02	1,085,584	+0.29(+0.89%)
Apr 22, 2019	32.26	32.79	31.93	32.73	1,208,456	+0.76(+2.39%)
Apr 18, 2019	32.33	32.94	31.87	31.97	1,087,233	-0.27(-0.82%)
Apr 17, 2019	31.82	32.58	31.42	32.23	1,000,402	+0.57(+1.81%)
Apr 16, 2019	31.52	32.06	30.92	31.66	1,462,647	-0.48(-1.49%)
Apr 15, 2019	33.45	33.46	31.82	32.14	1,234,660	-1.38(-4.12%)
Apr 12, 2019	33.59	33.91	32.89	33.52	1,420,196	+0.35(+1.06%)
Apr 11, 2019	32.18	33.51	32.12	33.17	1,988,074	+0.73(+2.25%)
Apr 10, 2019	31.16	32.57	30.94	32.44	1,584,295	+1.55(+5.02%)
Apr 09, 2019	31.89	31.92	30.85	30.89	1,319,480	-1.14(-3.56%)
Apr 08, 2019	33.61	33.67	31.65	32.03	2,003,301	-1.52(-4.52%)
Apr 05, 2019	32.44	33.55	32.39	33.55	1,717,913	+1.10(+3.38%)
Apr 04, 2019	31.72	32.56	31.60	32.45	1,588,502	+0.78(+2.46%)
Apr 03, 2019	31.56	31.99	31.29	31.67	999,330	+0.33(+1.04%)
Apr 02, 2019	31.51	31.58	30.93	31.34	921,808	-0.27(-0.87%)
Apr 01, 2019	31.55	31.68	31.10	31.62	838,779	+0.41(+1.32%)
Mar 29, 2019	31.96	32.30	30.98	31.21	1,178,264	-0.42(-1.33%)
Mar 28, 2019	31.79	32.09	31.26	31.63	1,666,072	-0.11(-0.35%)
Mar 27, 2019	31.19	32.01	31.08	31.74	1,101,633	+0.42(+1.34%)
Mar 26, 2019	30.68	31.46	30.68	31.32	1,573,880	+0.78(+2.55%)
Mar 25, 2019	30.38	31.06	30.14	30.54	1,412,259	+0.02(+0.06%)
Mar 22, 2019	31.30	31.40	29.84	30.52	1,355,424	-1.05(-3.34%)
Mar 21, 2019	30.56	31.61	30.50	31.57	1,434,617	+0.91(+2.96%)
Mar 20, 2019	30.76	31.14	30.08	30.67	1,543,265	-0.15(-0.47%)
Mar 19, 2019	31.45	31.78	30.67	30.81	1,244,460	-0.26(-0.83%)
Mar 18, 2019	30.74	31.25	30.39	31.07	1,344,240	+0.45(+1.46%)
Mar 15, 2019	30.45	31.28	30.31	30.62	2,979,389	+0.25(+0.82%)
Mar 14, 2019	30.40	30.54	30.00	30.38	1,150,255	+0.07(+0.23%)
Mar 13, 2019	30.03	30.74	29.83	30.31	1,313,752	+0.43(+1.43%)
Mar 12, 2019	29.27	29.90	29.07	29.88	1,188,544	+0.66(+2.26%)
Mar 11, 2019	28.60	29.55	28.44	29.22	1,377,637	+0.85(+2.99%)
Mar 08, 2019	28.94	28.94	27.85	28.37	1,519,513	-0.97(-3.30%)
Mar 07, 2019	30.25	30.25	29.03	29.34	1,496,510	-0.82(-2.73%)
Mar 06, 2019	30.32	30.68	29.90	30.16	1,641,354	-0.22(-0.73%)
Mar 05, 2019	30.49	30.66	30.04	30.38	1,165,691	-0.05(-0.17%)
Mar 04, 2019	30.99	31.12	29.94	30.44	1,583,315	-0.48(-1.55%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.