Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ngl Energy Partners LP (NY: NGL )

5.910 +0.050 (+0.85%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2018 7.068 7.235 6.865 6.872 1,663,552 -0.14(-1.97%)
Oct 30, 2018 6.828 7.155 6.828 7.010 903,954 +0.17(+2.44%)
Oct 29, 2018 7.191 7.337 6.777 6.843 2,016,099 -0.24(-3.38%)
Oct 26, 2018 7.555 7.587 7.082 7.082 2,452,745 -0.54(-7.14%)
Oct 25, 2018 7.794 7.845 7.592 7.627 1,594,861 -0.07(-0.85%)
Oct 24, 2018 8.339 8.339 7.685 7.693 2,626,822 -0.62(-7.51%)
Oct 23, 2018 8.245 8.376 8.143 8.317 803,825 -0.04(-0.43%)
Oct 22, 2018 8.535 8.586 8.339 8.354 519,185 -0.13(-1.54%)
Oct 19, 2018 8.296 8.521 8.245 8.484 1,211,160 +0.21(+2.55%)
Oct 18, 2018 8.390 8.688 8.259 8.274 2,108,088 -0.23(-2.65%)
Oct 17, 2018 8.840 8.840 8.423 8.499 1,357,649 -0.38(-4.26%)
Oct 16, 2018 8.535 8.942 8.521 8.877 1,126,087 +0.36(+4.18%)
Oct 15, 2018 8.368 8.622 8.368 8.521 902,563 +0.18(+2.18%)
Oct 12, 2018 8.390 8.412 8.245 8.339 1,080,518 +0.08(+0.97%)
Oct 11, 2018 8.332 8.535 8.208 8.259 1,599,555 -0.08(-0.96%)
Oct 10, 2018 8.281 8.426 8.256 8.339 1,317,644 +0.04(+0.44%)
Oct 09, 2018 8.063 8.354 7.954 8.303 836,214 +0.22(+2.70%)
Oct 08, 2018 8.078 8.274 8.020 8.085 611,363 -0.02(-0.27%)
Oct 05, 2018 8.078 8.281 7.954 8.107 673,861 +0.03(+0.36%)
Oct 04, 2018 8.434 8.543 8.078 8.078 1,089,783 -0.39(-4.63%)
Oct 03, 2018 8.484 8.593 8.339 8.470 1,067,397 +0.09(+1.04%)
Oct 02, 2018 8.535 8.535 8.361 8.383 644,847 -0.19(-2.20%)
Oct 01, 2018 8.463 8.615 8.208 8.572 1,972,933 +0.15(+1.72%)
Sep 28, 2018 7.736 8.426 7.736 8.426 1,191,750 +0.69(+8.92%)
Sep 27, 2018 7.773 7.918 7.693 7.736 687,969 +0.00(+0.00%)
Sep 26, 2018 7.954 7.954 7.700 7.736 788,511 -0.22(-2.74%)
Sep 25, 2018 8.027 8.099 7.918 7.954 969,702 -0.04(-0.45%)
Sep 24, 2018 8.208 8.242 7.918 7.991 1,761,653 -0.22(-2.65%)
Sep 21, 2018 8.099 8.245 8.099 8.208 997,782 -0.07(-0.88%)
Sep 20, 2018 8.245 8.390 8.136 8.281 767,235 +0.00(+0.00%)
Sep 19, 2018 8.535 8.553 8.208 8.281 1,174,183 -0.15(-1.72%)
Sep 18, 2018 8.608 8.717 8.317 8.426 1,623,364 -0.18(-2.11%)
Sep 17, 2018 8.245 8.681 8.245 8.608 1,341,664 +0.36(+4.41%)
Sep 14, 2018 7.918 8.245 7.918 8.245 2,468,163 +0.29(+3.65%)
Sep 13, 2018 8.281 8.354 7.882 7.954 2,646,873 -0.33(-3.95%)
Sep 12, 2018 8.535 8.568 8.208 8.281 1,930,735 -0.18(-2.15%)
Sep 11, 2018 8.499 8.608 8.372 8.463 1,251,848 -0.04(-0.43%)
Sep 10, 2018 8.426 8.590 8.390 8.499 919,694 +0.11(+1.30%)
Sep 07, 2018 8.245 8.426 8.139 8.390 1,279,028 +0.11(+1.32%)
Sep 06, 2018 8.426 8.499 8.208 8.281 1,203,958 -0.18(-2.15%)
Sep 05, 2018 8.644 8.644 8.281 8.463 1,000,288 +0.00(+0.00%)
Sep 04, 2018 8.281 8.499 8.136 8.463 1,430,934 +0.18(+2.19%)
Aug 31, 2018 8.281 8.281 8.281 0 -0.25(-2.98%)
Aug 30, 2018 8.753 8.862 8.426 8.535 1,900,569 -0.25(-2.89%)
Aug 29, 2018 8.862 8.935 8.753 8.790 1,242,662 -0.11(-1.22%)
Aug 28, 2018 8.971 9.007 8.826 8.899 871,735 -0.11(-1.21%)
Aug 27, 2018 9.153 9.153 8.826 9.007 1,424,036 -0.18(-1.98%)
Aug 24, 2018 9.371 9.371 9.007 9.189 1,575,968 -0.11(-1.17%)
Aug 23, 2018 9.371 9.371 9.225 9.298 626,235 -0.11(-1.16%)
Aug 22, 2018 9.443 9.516 9.316 9.407 833,784 +0.00(+0.00%)
Aug 21, 2018 9.552 9.643 9.407 9.407 723,784 -0.15(-1.52%)
Aug 20, 2018 9.552 9.625 9.443 9.552 1,052,279 +0.00(+0.00%)
Aug 17, 2018 9.480 9.661 9.353 9.552 1,419,720 +0.15(+1.54%)
Aug 16, 2018 9.371 9.443 9.298 9.407 538,787 +0.07(+0.78%)
Aug 15, 2018 9.443 9.552 9.189 9.334 1,068,526 -0.15(-1.53%)
Aug 14, 2018 9.589 9.734 9.407 9.480 1,481,334 +0.11(+1.16%)
Aug 13, 2018 9.516 9.589 9.262 9.371 1,538,563 -0.18(-1.90%)
Aug 10, 2018 9.225 9.734 9.153 9.552 6,001,426 +0.29(+3.14%)
Aug 09, 2018 9.116 9.334 9.080 9.262 2,167,965 +0.11(+1.19%)
Aug 08, 2018 8.790 9.225 8.753 9.153 1,355,318 +0.22(+2.44%)
Aug 07, 2018 9.007 9.080 8.644 8.935 2,009,809 -0.12(-1.28%)
Aug 06, 2018 9.086 9.227 8.984 9.051 1,804,946 +0.14(+1.58%)
Aug 03, 2018 9.086 9.192 8.840 8.910 1,025,038 -0.14(-1.56%)
Aug 02, 2018 8.875 9.157 8.769 9.051 1,076,734 +0.25(+2.80%)
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.