Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Z	DKL	39.50	40.5399	39.50	40.17	0.82	148,933	992	36.31	45.46
2024-04-25	Z	DKL	39.15	39.42	38.98	39.32	-0.06	41,200	343	35.85	43.06
2024-04-24	Z	DKL	39.10	39.49	38.82	39.45	0.23	76,870	799	34.53	43.06
2024-04-23	Z	DKL	38.82	39.27	38.82	39.20	0.185	49,285	614	35.75	42.50
2024-04-22	Z	DKL	38.65	39.1772	38.65	38.90	0.46	76,462	561	33.43	42.33
2024-04-19	Z	DKL	38.24	39.14	37.9724	38.42	0.41	101,475	1,005	36.50	45.46
2024-04-18	Z	DKL	37.95	38.00	37.71	38.00	0.27	81,260	477	37.60	38.19
2024-04-17	Z	DKL	37.37	37.84	37.37	37.68	0.34	68,885	492	33.98	45.46
2024-04-16	Z	DKL	37.63	37.63	37.02	37.35	-0.08	56,740	501	34.02	45.46
2024-04-15	Z	DKL	38.09	38.81	37.26	37.365	-0.635	59,323	503	33.58	42.32
2024-04-12	Z	DKL	38.33	39.142	37.99	38.00	-0.30	122,100	574	37.00	42.33
2024-04-11	Z	DKL	38.92	39.185	38.1301	38.31	-0.314	81,442	835	34.97	42.33
2024-04-10	Z	DKL	38.65	39.2013	38.53	38.59	-0.06	73,672	470	38.30	38.87
2024-04-09	Z	DKL	39.35	39.40	38.59	38.59	-0.45	83,528	750	35.81	45.46
2024-04-08	Z	DKL	39.75	40.045	39.02	39.07	-0.65	140,560	1,016	37.42	44.63
2024-04-05	Z	DKL	39.79	40.025	39.4756	39.73	-0.05	97,915	601	40.00	44.83
2024-04-04	Z	DKL	40.13	40.50	39.58	39.79	-0.36	67,664	444	38.99	48.84
2024-04-03	Z	DKL	40.61	40.8999	40.11	40.22	-0.41	71,641	577	36.45	46.67
2024-04-02	Z	DKL	40.88	41.07	40.26	40.52	-0.08	59,936	517	40.52	41.33
2024-04-01	Z	DKL	40.82	40.96	40.50	40.65	-0.23	64,164	464	40.25	40.95
2024-03-29	Z	DKL	41.01	41.053	40.74	40.99	-0.08	0	0	37.27	45.86
2024-03-28	Z	DKL	41.01	41.053	40.74	40.99	-0.08	106,386	551	37.27	45.86
2024-03-27	Z	DKL	40.97	41.24	40.61	40.94	-0.09	71,873	638	37.29	42.00
2024-03-26	Z	DKL	41.18	41.28	40.79	40.95	0.01	92,823	386	37.00	45.00
2024-03-25	Z	DKL	40.68	41.48	40.62	40.84	0.102	59,089	408	36.64	45.64
2024-03-22	Z	DKL	40.67	41.255	40.6301	40.68	-0.09	84,455	693	40.31	41.01
2024-03-21	Z	DKL	41.35	41.35	40.78	40.80	-0.53	63,747	552	39.30	45.64
2024-03-20	Z	DKL	41.00	41.73	40.855	41.35	0.55	165,751	1,101	41.10	41.81
2024-03-19	Z	DKL	40.34	41.16	40.21	40.76	0.78	110,683	700	40.76	48.70
2024-03-18	Z	DKL	39.61	39.99	39.375	39.99	0.40	125,017	708	37.00	48.70
2024-03-15	Z	DKL	39.36	39.61	39.21	39.56	0.28	135,371	570	36.13	45.53
2024-03-14	Z	DKL	39.35	39.4599	38.935	39.17	-0.03	94,474	649	39.17	42.93
2024-03-13	Z	DKL	39.00	39.3352	38.95	39.23	0.11	75,963	648	37.00	42.86
2024-03-12	Z	DKL	39.49	39.49	38.75	39.07	-0.27	84,982	679	39.00	42.55
2024-03-11	Z	DKL	39.28	39.84	39.00	39.35	0.21	210,213	1,431	38.50	44.71
2024-03-08	Z	DKL	39.12	40.10	38.50	39.09	-5.465	1,254,575	3,138	38.50	42.88
2024-03-07	Z	DKL	44.69	44.83	44.20	44.55	-0.25	41,735	361	41.00	45.50
2024-03-06	Z	DKL	44.07	45.19	43.89	45.00	0.32	20,461	263	39.95	49.73
2024-03-05	Z	DKL	43.93	44.60	43.82	44.37	0.03	26,695	254	39.51	48.61
2024-03-04	Z	DKL	43.89	44.5699	43.76	44.28	0.313	17,147	234	42.50	48.41
2024-03-01	Z	DKL	43.63	44.15	43.61	43.86	0.16	26,549	309	39.51	48.84
2024-02-29	Z	DKL	45.20	45.4442	43.30	43.70	-1.17	37,961	251	39.51	48.84
2024-02-28	Z	DKL	45.62	45.87	44.89	45.01	-0.95	44,643	371	43.52	46.97
2024-02-27	Z	DKL	44.81	46.50	44.81	45.98	0.68	27,636	343	41.16	46.97
2024-02-26	Z	DKL	46.06	46.48	45.20	45.32	-0.79	18,223	225	41.16	50.48
2024-02-23	Z	DKL	46.00	46.48	45.442	46.19	0.08	20,484	316	43.52	50.69
2024-02-22	Z	DKL	45.90	45.99	45.26	45.98	-0.11	20,644	226	43.52	47.20
2024-02-21	Z	DKL	45.10	45.78	45.076	45.78	0.05	24,972	390	40.06	49.93
2024-02-20	Z	DKL	45.10	45.57	44.48	45.48	-0.185	22,779	220	40.76	50.48
2024-02-19	Z	DKL	44.31	45.43	44.31	45.41	0.79	0	0	40.84	50.48
2024-02-16	Z	DKL	44.31	45.43	44.31	45.41	0.79	15,055	157	40.84	50.48
2024-02-15	Z	DKL	44.28	45.584	44.28	44.64	-0.49	16,328	310	43.96	49.93
2024-02-14	Z	DKL	44.99	45.47	44.37	45.19	0.99	21,945	148	44.02	50.48
2024-02-13	Z	DKL	45.46	45.73	44.22	44.48	-0.16	30,621	402	40.22	45.90
2024-02-12	Z	DKL	44.91	45.22	44.40	45.20	0.425	15,749	176	36.24	49.82
2024-02-09	Z	DKL	44.67	44.80	44.09	44.78	0.395	20,336	207	35.62	48.84
2024-02-08	Z	DKL	44.58	44.9186	44.03	44.33	0.15	102,180	222	43.85	49.05
2024-02-07	Z	DKL	44.10	44.52	43.4801	44.30	-0.22	16,551	211	39.60	48.84
2024-02-06	Z	DKL	43.68	44.69	43.59	44.38	0.435	38,188	211	40.22	48.84
2024-02-05	Z	DKL	45.00	45.12	43.27	43.83	-1.5799	51,614	601	38.73	49.25
2024-02-02	Z	DKL	45.84	46.135	44.9901	45.29	-0.8725	44,203	409	39.79	68.49
2024-02-01	Z	DKL	47.45	47.51	46.59	47.34	0.37	54,758	469	47.65	53.18
2024-01-31	Z	DKL	47.67	47.67	46.3801	46.96	-0.68	50,284	386	42.76	54.47
2024-01-30	Z	DKL	46.99	47.67	46.32	47.67	0.435	52,619	358	41.66	53.59
2024-01-29	Z	DKL	45.39	47.00	45.35	46.99	1.12	62,387	516	45.05	54.25