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

Ngl Energy Partners LP (NY: NGL )

5.770 -0.040 (-0.69%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Dec 30, 2022 1.130 1.220 1.120 1.210 787,675 +0.05(+4.31%)
Dec 29, 2022 1.050 1.180 1.020 1.160 1,012,548 +0.12(+11.54%)
Dec 28, 2022 1.060 1.101 1.020 1.040 931,207 -0.06(-5.45%)
Dec 27, 2022 1.100 1.150 1.100 1.100 368,234 -0.02(-1.79%)
Dec 23, 2022 1.090 1.130 1.080 1.120 294,249 +0.03(+2.75%)
Dec 22, 2022 1.140 1.140 1.060 1.090 672,610 -0.04(-3.54%)
Dec 21, 2022 1.150 1.170 1.120 1.130 857,182 -0.02(-1.74%)
Dec 20, 2022 1.120 1.190 1.120 1.150 339,983 -0.02(-1.71%)
Dec 19, 2022 1.150 1.200 1.130 1.170 800,003 -0.02(-1.68%)
Dec 16, 2022 1.090 1.200 1.060 1.190 1,876,300 +0.09(+8.18%)
Dec 15, 2022 1.070 1.120 1.000 1.100 1,944,182 +0.03(+2.80%)
Dec 14, 2022 1.110 1.139 1.040 1.070 1,475,481 -0.03(-2.73%)
Dec 13, 2022 1.140 1.170 1.100 1.100 1,517,817 -0.03(-2.65%)
Dec 12, 2022 1.150 1.160 1.120 1.130 1,007,019 -0.04(-3.42%)
Dec 09, 2022 1.170 1.170 1.130 1.170 604,921 -0.01(-0.85%)
Dec 08, 2022 1.150 1.180 1.140 1.180 976,848 +0.01(+0.85%)
Dec 07, 2022 1.150 1.170 1.130 1.170 668,632 +0.02(+1.74%)
Dec 06, 2022 1.130 1.160 1.130 1.150 430,846 +0.02(+1.77%)
Dec 05, 2022 1.130 1.161 1.130 1.130 526,136 -0.03(-2.59%)
Dec 02, 2022 1.150 1.170 1.130 1.160 1,019,873 +0.01(+0.87%)
Dec 01, 2022 1.160 1.170 1.140 1.150 1,056,305 -0.02(-1.71%)
Nov 30, 2022 1.210 1.240 1.150 1.170 1,482,733 -0.04(-3.31%)
Nov 29, 2022 1.250 1.260 1.190 1.210 883,425 -0.03(-2.42%)
Nov 28, 2022 1.250 1.260 1.230 1.240 353,123 -0.02(-1.59%)
Nov 25, 2022 1.250 1.270 1.250 1.260 374,634 -0.01(-0.79%)
Nov 23, 2022 1.260 1.275 1.255 1.270 512,418 +0.01(+0.79%)
Nov 22, 2022 1.270 1.290 1.240 1.260 825,079 -0.02(-1.56%)
Nov 21, 2022 1.280 1.290 1.260 1.280 702,243 +0.01(+0.79%)
Nov 18, 2022 1.300 1.300 1.270 1.270 416,756 -0.03(-2.31%)
Nov 17, 2022 1.290 1.300 1.250 1.300 659,423 +0.01(+0.78%)
Nov 16, 2022 1.270 1.300 1.240 1.290 1,254,339 +0.01(+0.78%)
Nov 15, 2022 1.300 1.310 1.260 1.280 1,039,306 +0.00(+0.00%)
Nov 14, 2022 1.350 1.350 1.270 1.280 795,325 -0.06(-4.48%)
Nov 11, 2022 1.300 1.350 1.290 1.340 230,446 +0.00(+0.00%)
Nov 10, 2022 1.440 1.450 1.260 1.340 865,807 -0.15(-10.07%)
Nov 09, 2022 1.490 1.650 1.460 1.490 672,676 -0.06(-3.87%)
Nov 08, 2022 1.440 1.560 1.440 1.550 304,985 +0.10(+6.90%)
Nov 07, 2022 1.420 1.450 1.390 1.450 230,818 +0.01(+0.69%)
Nov 04, 2022 1.400 1.451 1.400 1.440 282,959 +0.03(+2.13%)
Nov 03, 2022 1.360 1.427 1.351 1.410 126,717 +0.01(+0.71%)
Nov 02, 2022 1.360 1.420 1.350 1.400 328,245 -0.03(-2.10%)
Nov 01, 2022 1.400 1.480 1.390 1.430 261,956 +0.06(+4.38%)
Oct 31, 2022 1.340 1.396 1.330 1.370 203,190 +0.03(+2.24%)
Oct 28, 2022 1.290 1.340 1.290 1.340 137,818 +0.06(+4.69%)
Oct 27, 2022 1.260 1.340 1.260 1.280 426,881 +0.02(+1.59%)
Oct 26, 2022 1.260 1.280 1.250 1.260 157,979 -0.01(-0.79%)
Oct 25, 2022 1.250 1.280 1.250 1.270 105,512 +0.00(+0.00%)
Oct 24, 2022 1.290 1.340 1.240 1.270 262,939 -0.05(-3.79%)
Oct 21, 2022 1.250 1.320 1.240 1.320 342,032 +0.07(+5.60%)
Oct 20, 2022 1.240 1.300 1.240 1.250 227,098 +0.01(+0.81%)
Oct 19, 2022 1.240 1.270 1.230 1.240 145,179 +0.02(+1.64%)
Oct 18, 2022 1.300 1.333 1.220 1.220 408,885 -0.07(-5.43%)
Oct 17, 2022 1.250 1.331 1.250 1.290 187,610 +0.04(+3.20%)
Oct 14, 2022 1.290 1.320 1.235 1.250 279,101 -0.06(-4.58%)
Oct 13, 2022 1.290 1.340 1.267 1.310 99,780 +0.00(+0.00%)
Oct 12, 2022 1.350 1.350 1.260 1.310 180,128 -0.02(-1.50%)
Oct 11, 2022 1.290 1.330 1.280 1.330 127,643 +0.04(+3.10%)
Oct 10, 2022 1.300 1.302 1.280 1.290 83,481 -0.02(-1.53%)
Oct 07, 2022 1.340 1.380 1.290 1.310 418,611 -0.01(-0.76%)
Oct 06, 2022 1.420 1.430 1.290 1.320 347,478 -0.08(-5.71%)
Oct 05, 2022 1.380 1.420 1.350 1.400 246,044 +0.03(+2.19%)
Oct 04, 2022 1.290 1.387 1.290 1.370 195,328 +0.09(+7.03%)
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.