Delek US Holdings (NY: DK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	39.25	40.73	39.07	39.14	2,659,803	+0.65(+1.70%)
Apr 27, 2018	39.71	39.79	38.12	38.49	1,511,484	-1.48(-3.70%)
Apr 26, 2018	39.04	40.03	38.64	39.97	1,547,761	+0.93(+2.37%)
Apr 25, 2018	39.22	39.28	37.95	39.04	3,719,779	-0.18(-0.46%)
Apr 24, 2018	39.11	40.63	39.00	39.22	2,687,388	+0.18(+0.47%)
Apr 23, 2018	38.67	39.06	37.85	39.04	1,358,779	+0.40(+1.05%)
Apr 20, 2018	38.23	38.69	37.82	38.64	1,191,041	+0.39(+1.02%)
Apr 19, 2018	38.51	38.51	37.74	38.25	1,328,804	-0.27(-0.71%)
Apr 18, 2018	38.42	38.98	38.02	38.52	1,836,661	+0.29(+0.76%)
Apr 17, 2018	38.01	38.35	37.27	38.23	1,350,292	+0.45(+1.20%)
Apr 16, 2018	36.70	37.97	36.43	37.78	1,689,111	+1.19(+3.25%)
Apr 13, 2018	35.46	36.77	35.46	36.59	1,750,241	+1.36(+3.85%)
Apr 12, 2018	36.76	36.79	34.74	35.23	3,440,699	-1.57(-4.27%)
Apr 11, 2018	36.60	37.14	36.02	36.80	1,961,110	+0.36(+0.97%)
Apr 10, 2018	35.93	36.73	35.49	36.45	2,835,262	+1.69(+4.87%)
Apr 09, 2018	35.36	35.38	34.53	34.75	1,794,094	-0.23(-0.66%)
Apr 06, 2018	35.27	35.88	34.65	34.98	2,884,906	-0.46(-1.31%)
Apr 05, 2018	34.48	35.69	34.34	35.45	3,603,983	+1.45(+4.28%)
Apr 04, 2018	33.15	34.09	32.82	33.99	1,708,138	+0.33(+0.98%)
Apr 03, 2018	33.28	33.75	32.94	33.66	4,326,995	+0.61(+1.85%)
Apr 02, 2018	33.45	33.84	32.59	33.05	1,628,942	-0.58(-1.72%)
Mar 29, 2018		33.63	33.63	33.63	0	+1.07(+3.30%)
Mar 28, 2018	33.27	33.84	32.11	32.56	1,658,516	-0.66(-1.99%)
Mar 27, 2018	33.46	34.03	33.07	33.22	1,784,351	-0.09(-0.27%)
Mar 26, 2018	32.37	33.34	32.16	33.31	1,846,457	+1.18(+3.68%)
Mar 23, 2018	32.06	33.05	31.93	32.13	1,444,549	+0.16(+0.49%)
Mar 22, 2018	32.23	32.74	31.94	31.97	1,107,026	-0.68(-2.08%)
Mar 21, 2018	31.90	33.04	31.84	32.65	2,215,144	+0.87(+2.73%)
Mar 20, 2018	31.50	32.25	31.50	31.78	1,398,100	+0.33(+1.05%)
Mar 19, 2018	30.80	31.74	30.70	31.45	2,023,295	+0.55(+1.79%)
Mar 16, 2018	30.44	31.02	30.37	30.89	2,816,837	+0.49(+1.60%)
Mar 15, 2018	30.52	30.66	29.78	30.41	1,258,663	-0.04(-0.14%)
Mar 14, 2018	30.46	30.78	30.08	30.45	781,450	+0.22(+0.74%)
Mar 13, 2018	30.82	31.30	30.06	30.23	3,517,425	-0.58(-1.88%)
Mar 12, 2018	30.69	31.09	30.31	30.80	2,525,346	+0.02(+0.05%)
Mar 09, 2018	30.74	31.13	30.48	30.79	2,140,466	+0.21(+0.70%)
Mar 08, 2018	29.64	30.61	29.64	30.57	2,289,763	+0.95(+3.22%)
Mar 07, 2018		29.57		29.62	1,915,804	+0.62(+2.15%)
Mar 06, 2018	28.49	29.07	28.07	28.99	1,537,747	+0.50(+1.76%)
Mar 05, 2018	28.66	28.91	28.34	28.49	1,192,227	-0.24(-0.83%)
Mar 02, 2018	28.04	28.81	27.40	28.73	1,502,288	+0.35(+1.25%)
Mar 01, 2018	28.07	28.75	27.34	28.38	1,576,362	+0.34(+1.20%)
Feb 28, 2018	29.78	29.81	27.92	28.04	2,371,510	-1.53(-5.17%)
Feb 27, 2018	30.74	31.35	29.10	29.57	3,438,875	+1.60(+5.73%)
Feb 26, 2018	28.12	28.41	27.76	27.97	1,691,866	-0.19(-0.67%)
Feb 23, 2018	27.99	28.16	27.52	28.16	792,808	+0.24(+0.85%)
Feb 22, 2018				27.92	1,204,210	+0.27(+0.98%)
Feb 21, 2018	27.70	28.44	27.58	27.65	1,047,769	+0.06(+0.21%)
Feb 20, 2018	27.54	28.05	27.34	27.59	1,229,098	-0.02(-0.09%)
Feb 16, 2018		27.61	27.61	27.61	0	-0.23(-0.83%)
Feb 15, 2018	28.06	28.36	27.37	27.84	1,202,516	+0.10(+0.36%)
Feb 14, 2018	26.39	27.81	26.20	27.75	1,426,046	+1.45(+5.53%)
Feb 13, 2018	25.92	26.36	25.89	26.29	1,090,702	-0.12(-0.47%)
Feb 12, 2018	25.78	26.51	25.72	26.41	1,297,514	+0.87(+3.41%)
Feb 09, 2018	25.66	26.13	24.59	25.54	1,740,257	+0.03(+0.13%)
Feb 08, 2018	26.92	27.24	25.49	25.51	1,230,484	-1.36(-5.05%)
Feb 07, 2018	27.15	27.46	26.43	26.87	1,998,739	-0.33(-1.21%)
Feb 06, 2018	25.86	27.47	25.81	27.19	2,288,243	+0.60(+2.26%)
Feb 05, 2018	26.55	27.40	26.13	26.59	1,616,084	-0.50(-1.85%)
Feb 02, 2018	28.03	28.22	26.99	27.10	1,127,689	-1.25(-4.41%)