Delek US Holdings Inc New (DK)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.13 | -10.5812220566 | 20.13 | 20.13 | 17.23 | 1014753 | 19.06309918 | CS |
| 4 | 0.8752 | 5.11071662151 | 17.1248 | 20.57 | 16.97 | 1087224 | 18.83352922 | CS |
| 12 | 2.19 | 13.8519924099 | 15.81 | 20.57 | 15.36 | 1140625 | 18.08333938 | CS |
| 26 | -3.76 | -17.2794117647 | 21.76 | 24.69 | 15.36 | 1200963 | 19.11331386 | CS |
| 52 | -7.1 | -28.2868525896 | 25.1 | 33.6 | 15.36 | 1088293 | 22.7384606 | CS |
| 156 | 2.82 | 18.5770750988 | 15.18 | 35.45 | 14.71 | 1284009 | 24.76805385 | CS |
| 260 | -12 | -40 | 30 | 35.45 | 7.79 | 1284740 | 21.84413545 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737762000 | 18.13 | -0.21 | -1.15 | 18.39 | 18.65 | 17.96 | 992394 |
| 1737675600 | 18.34 | 0 | 0.00 | 18.34 | 18.34 | 18.34 | 0 |
| 1737589200 | 18.34 | -0.96 | -4.97 | 19.16 | 19.22 | 18.32 | 1175724 |
| 1737502800 | 19.3 | -0.51 | -2.57 | 19.92 | 19.92 | 18.709 | 1074689 |
| 1737157200 | 19.81 | -0.21 | -1.05 | 20.13 | 20.13 | 19.44 | 799034 |
| 1737070800 | 20.02 | -0.29 | -1.43 | 20.12 | 20.46 | 19.79 | 638644 |
| 1736984400 | 20.31 | 0.42 | 2.11 | 20.26 | 20.57 | 19.86 | 1061665 |
| 1736898000 | 19.89 | 0.41 | 2.10 | 19.27 | 19.93 | 18.8917 | 952822 |
| 1736811600 | 19.48 | 0.61 | 3.23 | 18.99 | 20.3199 | 18.86 | 1956765 |
| 1736552400 | 18.87 | 0.47 | 2.55 | 18.21 | 19.2286 | 18.21 | 1304648 |
| 1736379600 | 18.4 | 0.05 | 0.27 | 18.1 | 18.465 | 17.955 | 1063655 |
| 1736293200 | 18.35 | 0.05 | 0.27 | 18.28 | 18.38 | 17.87 | 866453 |
| 1736206800 | 18.3 | -0.32 | -1.72 | 18.67 | 19.14 | 18.15 | 1068792 |
| 1735947600 | 18.62 | 0.17 | 0.92 | 18.6 | 18.66 | 18.2087 | 957665 |
| 1735861200 | 18.45 | -0.05 | -0.27 | 18.64 | 18.81 | 18.35 | 1321743 |
| 1735688400 | 18.5 | 0.76 | 4.28 | 17.89 | 18.8 | 17.89 | 1059809 |
| 1735602000 | 17.74 | 0.4 | 2.31 | 17.48 | 18.1 | 17.13 | 1040696 |
| 1735342800 | 17.34 | 0.18 | 1.05 | 17.14 | 17.54 | 16.97 | 1157882 |
| 1735256400 | 17.16 | 0.5 | 3.00 | 16.67 | 17.165 | 16.454999 | 1090304 |
| 1735077840 | 16.66 | 0.43 | 2.65 | 16.17 | 16.739999 | 16 | 642296 |
| 1734997200 | 16.23 | 0.29 | 1.82 | 16 | 16.469999 | 15.94 | 1078004 |
| 1734738000 | 15.94 | -0.19 | -1.18 | 16 | 16.51 | 15.88 | 1675749 |
| 1734651600 | 16.129999 | -0.68 | -4.05 | 16.91 | 17.02 | 15.89 | 1644184 |
| 1734565200 | 16.81 | -0.7 | -4.00 | 17.48 | 17.83 | 16.52 | 1725623 |
| 1734478800 | 17.51 | 0.99 | 5.99 | 16.35 | 17.67 | 16.35 | 1597726 |
| 1734392400 | 16.52 | -0.93 | -5.33 | 17.17 | 17.41 | 16.46 | 1130346 |
| 1734133200 | 17.45 | -0.11 | -0.63 | 17.29 | 17.705 | 17.12 | 773354 |
| 1734046800 | 17.56 | -0.77 | -4.20 | 18.32 | 18.32 | 17.4 | 801276 |
| 1733960400 | 18.33 | -0.03 | -0.16 | 18.44 | 18.525 | 17.72 | 1404456 |
| 1733874000 | 18.36 | 0.03 | 0.16 | 18.44 | 18.78 | 18.13 | 832446 |
| 1733787600 | 18.33 | -0.09 | -0.49 | 18.5 | 19.1 | 18.28 | 937694 |
| 1733528400 | 18.42 | -0.1 | -0.54 | 18.61 | 18.7 | 17.98 | 801894 |
| 1733442000 | 18.52 | -0.41 | -2.17 | 18.95 | 19.1793 | 18.35 | 734228 |
| 1733355600 | 18.93 | -0.16 | -0.84 | 18.98 | 19.02 | 18.26 | 953837 |
| 1733269200 | 19.09 | -0.81 | -4.07 | 19.96 | 20.06 | 19 | 932290 |
| 1733182800 | 19.9 | 0.85 | 4.46 | 18.88 | 19.94 | 18.74 | 1124708 |
| 1732917840 | 19.05 | -0.11 | -0.57 | 19.21 | 19.28 | 18.6 | 518560 |
| 1732750800 | 19.16 | -0.22 | -1.14 | 19.41 | 19.95 | 19.14 | 886729 |
| 1732664400 | 19.38 | 0.29 | 1.52 | 18.99 | 19.4 | 18.895 | 869939 |
| 1732578000 | 19.09 | 0.49 | 2.63 | 18.64 | 19.455 | 18.64 | 1760966 |
| 1732318800 | 18.6 | 0.21 | 1.14 | 18.43 | 18.93 | 18.27 | 754552 |
| 1732232400 | 18.39 | 0.35 | 1.94 | 18.29 | 18.67 | 17.97 | 640471 |
| 1732146000 | 18.04 | 0.06 | 0.33 | 17.86 | 18.3 | 17.76 | 781468 |
| 1732059600 | 17.98 | -0.68 | -3.64 | 18.43 | 18.65 | 17.85 | 1063456 |
| 1731973200 | 18.66 | 0.01 | 0.05 | 18.71 | 18.85 | 18.28 | 746965 |
| 1731714000 | 18.65 | -0.44 | -2.30 | 19.26 | 19.67 | 18.57 | 1013788 |
| 1731627600 | 19.09 | 0.13 | 0.69 | 18.93 | 19.1 | 18.51 | 1061085 |
| 1731541200 | 18.96 | 0.67 | 3.66 | 18.3 | 19.04 | 17.83 | 1293907 |
| 1731454800 | 18.29 | -0.26 | -1.40 | 18.24 | 18.715 | 18.18 | 1410499 |
| 1731368400 | 18.55 | 0.51 | 2.83 | 18.1 | 18.62 | 17.82 | 1966379 |
| 1731109200 | 18.04 | 0.4 | 2.27 | 17.6 | 18.1 | 17.33 | 1665937 |
| 1731022800 | 17.64 | 0.34 | 1.97 | 17.34 | 17.66 | 16.9734 | 2091099 |
| 1730936400 | 17.3 | 1.37 | 8.60 | 17 | 17.75 | 16.239999 | 2768299 |
| 1730850000 | 15.93 | 0.07 | 0.44 | 16.2 | 16.2 | 15.52 | 1557745 |
| 1730763600 | 15.86 | 0.46 | 2.99 | 15.54 | 16.21 | 15.41 | 783084 |
| 1730500800 | 15.4 | -0.27 | -1.72 | 15.81 | 15.87 | 15.36 | 1067273 |
| 1730414400 | 15.67 | -0.35 | -2.18 | 16.16 | 16.29 | 15.55 | 1050977 |
| 1730328000 | 16.02 | 0 | 0.00 | 16.149999 | 16.329999 | 15.93 | 887990 |
| 1730241600 | 16.02 | -1.11 | -6.48 | 16.82 | 16.845 | 15.955 | 1527893 |
| 1730155200 | 17.13 | 0.12 | 0.71 | 16.719999 | 17.34 | 16.6 | 870000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
