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

Ngl Energy Partners LP (NY: NGL )

5.880 -0.030 (-0.51%)
Streaming Delayed Price Updated: 2:08 PM EDT, May 7, 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 (%)
Jul 31, 2018 8.558 8.734 8.435 8.699 747,866 +0.28(+3.35%)
Jul 30, 2018 8.593 8.628 8.382 8.417 1,050,916 +0.04(+0.42%)
Jul 27, 2018 9.016 9.051 8.276 8.382 2,188,641 -0.63(-7.03%)
Jul 26, 2018 8.769 9.122 8.657 9.016 1,600,987 +0.25(+2.81%)
Jul 25, 2018 8.664 8.945 8.523 8.769 1,679,668 +0.11(+1.22%)
Jul 24, 2018 8.769 8.805 8.523 8.664 708,108 -0.07(-0.81%)
Jul 23, 2018 8.664 8.769 8.435 8.734 1,114,980 +0.07(+0.81%)
Jul 20, 2018 8.910 9.016 8.664 8.664 734,011 -0.28(-3.15%)
Jul 19, 2018 8.981 9.157 8.734 8.945 1,190,742 +0.11(+1.20%)
Jul 18, 2018 8.593 8.875 8.452 8.840 1,897,019 +0.25(+2.87%)
Jul 17, 2018 8.593 8.664 8.523 8.593 1,900,581 -0.04(-0.41%)
Jul 16, 2018 8.734 8.734 8.558 8.628 826,572 -0.14(-1.61%)
Jul 13, 2018 8.628 8.981 8.628 8.769 451,486 +0.14(+1.63%)
Jul 12, 2018 8.452 8.805 8.417 8.628 461,123 +0.18(+2.08%)
Jul 11, 2018 8.593 8.701 8.452 8.452 655,022 -0.18(-2.04%)
Jul 10, 2018 8.734 8.875 8.558 8.628 769,712 -0.04(-0.41%)
Jul 09, 2018 8.875 8.910 8.664 8.664 1,145,336 -0.21(-2.38%)
Jul 06, 2018 8.734 8.945 8.628 8.875 674,732 +0.11(+1.20%)
Jul 05, 2018 8.840 8.593 8.769 651,027 +0.04(+0.40%)
Jul 03, 2018 8.734 8.734 8.734 0 -0.11(-1.20%)
Jul 02, 2018 8.840 8.945 8.628 8.840 683,310 +0.04(+0.40%)
Jun 29, 2018 8.910 8.981 8.664 8.805 717,898 +0.00(+0.00%)
Jun 28, 2018 8.910 8.910 8.558 8.805 843,210 -0.14(-1.57%)
Jun 27, 2018 9.016 9.192 8.942 8.945 1,257,021 -0.04(-0.39%)
Jun 26, 2018 9.122 9.192 8.805 8.981 638,084 -0.14(-1.54%)
Jun 25, 2018 9.192 9.262 8.699 9.122 1,171,895 -0.18(-1.89%)
Jun 22, 2018 9.122 9.333 9.051 9.298 1,119,113 +0.39(+4.35%)
Jun 21, 2018 9.016 9.051 8.843 8.910 452,477 -0.18(-1.94%)
Jun 20, 2018 9.051 9.122 8.945 9.086 819,833 +0.14(+1.57%)
Jun 19, 2018 8.910 9.051 8.875 8.945 812,724 -0.04(-0.39%)
Jun 18, 2018 8.628 9.086 8.523 8.981 1,225,994 +0.28(+3.24%)
Jun 15, 2018 8.910 8.312 8.699 2,363,207 +0.07(+0.82%)
Jun 14, 2018 8.840 8.910 8.628 8.628 455,619 -0.14(-1.61%)
Jun 13, 2018 8.981 9.051 8.628 8.769 1,179,712 -0.25(-2.73%)
Jun 12, 2018 8.734 9.227 8.628 9.016 1,711,099 +0.28(+3.23%)
Jun 11, 2018 8.417 8.734 8.417 8.734 1,036,743 +0.25(+2.90%)
Jun 08, 2018 8.347 8.523 8.206 8.488 1,906,378 +0.18(+2.12%)
Jun 07, 2018 8.241 8.382 8.030 8.312 1,865,659 +0.25(+3.06%)
Jun 06, 2018 7.854 8.065 1,377,928 +0.00(+0.00%)
Jun 05, 2018 8.135 8.276 7.995 8.065 1,765,166 -0.11(-1.29%)
Jun 04, 2018 8.206 8.382 8.104 8.171 2,107,964 +0.00(+0.00%)
Jun 01, 2018 7.748 8.241 7.678 8.171 3,080,475 +0.63(+8.41%)
May 31, 2018 8.382 8.664 7.537 7.537 6,733,011 +0.00(+0.00%)
May 30, 2018 7.537 7.642 7.431 7.537 1,099,295 +0.07(+0.94%)
May 29, 2018 7.466 7.572 7.396 7.466 815,300 +0.00(+0.00%)
May 25, 2018 7.466 7.466 7.466 0 +0.14(+1.92%)
May 24, 2018 7.466 7.501 7.325 7.325 1,110,007 -0.18(-2.35%)
May 23, 2018 7.678 7.783 7.501 7.501 1,336,813 -0.32(-4.05%)
May 22, 2018 7.607 7.889 7.537 7.818 1,181,146 +0.21(+2.78%)
May 21, 2018 7.642 7.748 7.537 7.607 613,932 +0.04(+0.47%)
May 18, 2018 7.642 7.748 7.501 7.572 760,778 -0.11(-1.38%)
May 17, 2018 7.572 7.854 7.572 7.678 972,877 +0.07(+0.93%)
May 16, 2018 7.995 8.030 7.590 7.607 999,647 -0.35(-4.42%)
May 15, 2018 7.642 8.065 7.642 7.959 672,030 +0.25(+3.20%)
May 14, 2018 7.713 7.748 7.501 7.713 884,332 +0.04(+0.46%)
May 11, 2018 8.030 8.100 7.642 7.678 862,661 -0.32(-3.96%)
May 10, 2018 8.100 8.171 7.959 7.995 835,391 -0.11(-1.30%)
May 09, 2018 7.959 8.241 7.959 8.100 561,594 +0.18(+2.22%)
May 08, 2018 7.924 8.026 7.642 7.924 464,379 -0.07(-0.88%)
May 07, 2018 7.924 8.135 7.889 7.995 424,857 +0.11(+1.34%)
May 04, 2018 7.783 8.030 7.642 7.889 771,896 +0.10(+1.27%)
May 03, 2018 8.062 8.164 7.722 7.790 658,430 -0.31(-3.78%)
May 02, 2018 8.607 8.675 7.969 8.096 898,465 -0.51(-5.93%)
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.