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

Ngl Energy Partners LP (NY: NGL )

5.900 -0.010 (-0.17%)
Streaming Delayed Price Updated: 12:10 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 (%)
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%)
Aug 01, 2018 8.664 8.963 8.628 8.805 730,788 +0.11(+1.21%)
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%)
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.