| DELEK US HOLDINGS, Inc. Add to My Watchlist | (NYSE: DK) |
| DELEK US | 6.85 | +0.06 (+0.88%) | 46,283 |
| Historical Data for DK |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 6.84 | 6.98 | 6.74 | 46,283 | 6.85 | +0.06 +0.88% |
| 02/08/10 | 6.84 | 6.89 | 6.77 | 36,501 | 6.79 | -0.05 -0.73% |
| 02/05/10 | 6.89 | 6.89 | 6.56 | 130,481 | 6.84 | -0.06 -0.87% |
| 02/04/10 | 7.11 | 7.14 | 6.86 | 138,247 | 6.90 | -0.24 -3.36% |
| 02/03/10 | 7.17 | 7.20 | 7.03 | 67,566 | 7.14 | -0.06 -0.83% |
| 02/02/10 | 7.10 | 7.24 | 7.04 | 66,381 | 7.20 | +0.08 +1.12% |
| 02/01/10 | 7.01 | 7.13 | 6.95 | 53,746 | 7.12 | +0.14 +2.01% |
| 01/29/10 | 7.11 | 7.22 | 6.90 | 123,457 | 6.98 | -0.12 -1.69% |
| 01/28/10 | 7.37 | 7.39 | 7.00 | 70,716 | 7.10 | -0.20 -2.74% |
| 01/27/10 | 6.99 | 7.36 | 6.74 | 263,506 | 7.30 | +0.26 +3.69% |
| 01/26/10 | 7.11 | 7.17 | 7.00 | 64,981 | 7.04 | -0.08 -1.12% |
| 01/25/10 | 7.15 | 7.17 | 7.02 | 88,969 | 7.12 | +0.06 +0.85% |
| 01/22/10 | 7.15 | 7.35 | 6.94 | 147,443 | 7.06 | -0.11 -1.53% |
| 01/21/10 | 7.37 | 7.44 | 7.15 | 69,351 | 7.17 | -0.19 -2.58% |
| 01/20/10 | 7.44 | 7.47 | 7.20 | 216,801 | 7.36 | -0.20 -2.65% |
| 01/19/10 | 7.51 | 7.71 | 7.45 | 96,537 | 7.56 | +0.03 +0.40% |
| 01/18/10 | 7.53 | 7.53 | 7.53 | 0 | 7.53 | 0.00 0.00% |
| 01/15/10 | 7.58 | 7.60 | 7.50 | 199,763 | 7.53 | -0.01 -0.13% |
| 01/14/10 | 7.55 | 7.66 | 7.49 | 113,637 | 7.54 | -0.01 -0.13% |
| 01/13/10 | 7.61 | 7.68 | 7.23 | 211,929 | 7.55 | -0.06 -0.79% |
| 01/12/10 | 7.77 | 7.77 | 7.57 | 126,415 | 7.61 | -0.21 -2.69% |
| 01/11/10 | 7.72 | 7.90 | 7.72 | 170,272 | 7.82 | +0.16 +2.09% |
| 01/08/10 | 7.63 | 7.70 | 7.52 | 204,509 | 7.66 | -0.06 -0.78% |
| 01/07/10 | 7.64 | 7.74 | 7.56 | 118,612 | 7.72 | +0.05 +0.65% |
| 01/06/10 | 7.65 | 7.82 | 7.61 | 152,987 | 7.67 | +0.07 +0.92% |
| 01/05/10 | 7.37 | 7.66 | 7.37 | 154,161 | 7.60 | +0.29 +3.97% |
| 01/04/10 | 7.07 | 7.49 | 7.07 | 444,935 | 7.31 | +0.50 +7.34% |
| 01/01/10 | 6.81 | 6.81 | 6.81 | 0 | 6.81 | 0.00 0.00% |
| 12/31/09 | 7.04 | 7.04 | 6.81 | 89,293 | 6.81 | -0.24 -3.40% |
| 12/30/09 | 6.98 | 7.06 | 6.87 | 81,595 | 7.05 | +0.05 +0.71% |
| 12/29/09 | 7.05 | 7.05 | 6.91 | 40,261 | 7.00 | -0.06 -0.85% |
| 12/28/09 | 7.02 | 7.10 | 6.82 | 150,231 | 7.06 | +0.04 +0.57% |
| 12/25/09 | 7.10 | 7.14 | 6.97 | 47,936 | 7.02 | 0.00 0.00% |
| 12/24/09 | 7.10 | 7.14 | 6.97 | 47,936 | 7.02 | -0.09 -1.27% |
| 12/23/09 | 6.77 | 7.15 | 6.77 | 226,862 | 7.11 | +0.36 +5.33% |
| 12/22/09 | 6.73 | 6.98 | 6.66 | 173,931 | 6.75 | +0.01 +0.15% |
| 12/21/09 | 6.26 | 6.83 | 6.22 | 211,955 | 6.74 | +0.49 +7.84% |
| 12/18/09 | 6.49 | 6.65 | 6.12 | 386,487 | 6.25 | -0.22 -3.40% |
| 12/17/09 | 6.11 | 6.63 | 6.11 | 298,464 | 6.47 | +0.55 +9.29% |
| 12/16/09 | 5.93 | 6.20 | 5.76 | 453,281 | 5.92 | +0.07 +1.20% |
| 12/15/09 | 5.91 | 6.10 | 5.78 | 406,479 | 5.85 | -0.10 -1.68% |
| 12/14/09 | 5.81 | 6.00 | 5.80 | 347,018 | 5.95 | +0.15 +2.59% |
| 12/11/09 | 5.95 | 5.95 | 5.65 | 308,872 | 5.80 | -0.10 -1.69% |
| 12/10/09 | 6.06 | 6.12 | 5.85 | 115,766 | 5.90 | -0.17 -2.80% |
| 12/09/09 | 6.14 | 6.14 | 5.83 | 317,146 | 6.07 | -0.07 -1.14% |
| 12/08/09 | 6.04 | 6.23 | 6.00 | 196,227 | 6.14 | +0.05 +0.82% |
| 12/07/09 | 6.24 | 6.33 | 6.00 | 482,958 | 6.09 | -0.17 -2.72% |
| 12/04/09 | 6.31 | 6.45 | 6.14 | 80,387 | 6.26 | +0.02 +0.32% |
| 12/03/09 | 6.41 | 6.43 | 6.15 | 330,105 | 6.24 | -0.13 -2.04% |
| 12/02/09 | 6.57 | 6.61 | 6.28 | 287,541 | 6.37 | -0.20 -3.04% |
| \/ Download Data To Spreadsheet | ||||||
