Delek US Holdings (NY: DK )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	27.72	28.21	26.66	26.97	1,891,623	-0.41(-1.49%)
May 27, 2022	26.25	27.62	25.99	27.38	1,744,888	+1.07(+4.08%)
May 26, 2022	27.04	27.17	25.77	26.31	1,624,216	-0.37(-1.39%)
May 25, 2022	26.36	27.21	25.82	26.68	1,424,072	+0.51(+1.94%)
May 24, 2022	26.08	26.44	25.76	26.17	999,884	-0.11(-0.42%)
May 23, 2022	26.94	26.94	25.62	26.28	838,796	+0.21(+0.82%)
May 20, 2022	26.33	26.33	25.23	26.06	775,640	+0.12(+0.46%)
May 19, 2022	25.72	26.45	25.33	25.94	1,141,893	-0.56(-2.13%)
May 18, 2022	27.11	27.26	26.07	26.51	1,075,362	-0.33(-1.24%)
May 17, 2022	26.97	27.05	26.02	26.84	1,559,467	+0.60(+2.29%)
May 16, 2022	25.64	26.71	25.58	26.24	1,430,740	+0.95(+3.77%)
May 13, 2022	25.03	25.49	24.90	25.29	1,508,838	+0.76(+3.09%)
May 12, 2022	23.50	24.56	23.10	24.53	1,641,645	+0.75(+3.15%)
May 11, 2022	23.72	24.69	23.22	23.78	1,593,923	+0.65(+2.80%)
May 10, 2022	23.31	23.78	21.96	23.13	1,815,232	+0.43(+1.92%)
May 09, 2022	24.97	25.31	22.48	22.70	2,096,269	-3.02(-11.73%)
May 06, 2022	26.39	26.63	25.17	25.71	1,675,823	-0.23(-0.89%)
May 05, 2022	26.82	27.07	24.99	25.94	1,989,889	-0.70(-2.64%)
May 04, 2022	24.83	26.74	24.19	26.65	3,297,598	+2.77(+11.58%)
May 03, 2022	22.82	23.96	22.82	23.88	2,942,307	+1.04(+4.53%)
May 02, 2022	22.16	22.86	21.57	22.85	1,702,078	+0.46(+2.07%)
Apr 29, 2022	23.38	23.50	22.35	22.38	1,171,170	-0.89(-3.82%)
Apr 28, 2022	22.24	23.50	21.90	23.27	1,478,405	+1.20(+5.45%)
Apr 27, 2022	21.38	22.42	21.09	22.07	1,610,214	+0.59(+2.76%)
Apr 26, 2022	20.61	21.90	20.51	21.48	1,267,454	+0.95(+4.64%)
Apr 25, 2022	20.39	20.80	19.61	20.52	1,460,360	-0.58(-2.76%)
Apr 22, 2022	21.58	22.20	21.05	21.11	1,051,715	-0.56(-2.60%)
Apr 21, 2022	23.26	23.39	21.45	21.67	1,369,378	-1.08(-4.76%)
Apr 20, 2022	22.96	23.54	22.31	22.75	1,120,814	-0.27(-1.17%)
Apr 19, 2022	22.90	23.59	22.75	23.02	1,444,120	-0.27(-1.15%)
Apr 18, 2022	22.37	23.32	21.78	23.29	1,831,459	+1.56(+7.19%)
Apr 14, 2022	21.83	22.03	21.44	21.73	1,007,344	-0.14(-0.63%)
Apr 13, 2022	21.33	21.93	20.79	21.87	1,345,174	+1.13(+5.44%)
Apr 12, 2022	20.72	21.46	20.64	20.74	1,100,717	+0.43(+2.09%)
Apr 11, 2022	20.64	20.88	20.13	20.31	997,217	-0.53(-2.53%)
Apr 08, 2022	20.68	21.12	20.60	20.84	824,532	+0.25(+1.21%)
Apr 07, 2022	21.04	21.22	19.68	20.59	1,540,511	-0.19(-0.93%)
Apr 06, 2022	20.68	21.13	20.42	20.78	1,301,570	+0.11(+0.54%)
Apr 05, 2022	20.56	21.22	20.56	20.67	1,454,032	+0.33(+1.64%)
Apr 04, 2022	20.67	20.89	19.75	20.34	1,625,302	-0.18(-0.90%)
Apr 01, 2022	19.87	20.61	19.61	20.52	1,237,659	+0.90(+4.57%)
Mar 31, 2022	19.43	20.55	19.43	19.63	1,243,954	-0.17(-0.84%)
Mar 30, 2022	19.59	20.18	19.32	19.79	1,343,794	+0.64(+3.33%)
Mar 29, 2022	18.28	19.16	17.81	19.16	1,740,079	+0.49(+2.63%)
Mar 28, 2022	18.82	19.09	18.30	18.67	1,048,932	-0.57(-2.98%)
Mar 25, 2022	18.93	19.43	18.93	19.24	1,328,964	+0.00(+0.00%)
Mar 24, 2022	18.79	19.60	18.42	19.24	965,751	+0.68(+3.64%)
Mar 23, 2022	19.17	19.29	18.04	18.56	1,142,794	-0.02(-0.10%)
Mar 22, 2022	18.80	19.10	18.24	18.58	987,509	-0.27(-1.42%)
Mar 21, 2022	18.11	19.13	18.08	18.85	1,046,165	+1.17(+6.59%)
Mar 18, 2022	17.22	17.82	16.74	17.68	2,640,955	+0.52(+3.02%)
Mar 17, 2022	17.06	17.37	16.66	17.17	1,750,159	+0.67(+4.04%)
Mar 16, 2022	17.18	17.40	16.37	16.50	1,807,312	-0.59(-3.46%)
Mar 15, 2022	18.48	18.48	16.87	17.09	1,857,731	-1.88(-9.90%)
Mar 14, 2022	20.30	20.55	18.52	18.97	2,474,274	-1.62(-7.86%)
Mar 11, 2022	19.98	20.62	19.82	20.59	1,834,186	+0.35(+1.74%)
Mar 10, 2022	19.29	20.30		20.24	1,766,329	+1.23(+6.47%)
Mar 09, 2022	18.29	19.65	18.00	19.01	2,548,922	+0.01(+0.05%)
Mar 08, 2022	17.23	19.47	17.23	19.00	3,561,720	+2.35(+14.11%)
Mar 07, 2022	17.43	17.71	16.50	16.65	1,876,610	-0.28(-1.64%)
Mar 04, 2022	15.25	16.94	15.25	16.93	1,581,038	+1.53(+9.91%)
Mar 03, 2022	15.78	16.10	15.23	15.40	1,180,956	-0.55(-3.48%)
Mar 02, 2022	16.29	16.69	15.82	15.96	990,400	+0.18(+1.11%)

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.