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

Ngl Energy Partners LP (NY: NGL )

5.860 -0.050 (-0.85%)
Streaming Delayed Price Updated: 3:02 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, 2022 1.530 1.560 1.510 1.540 154,443 +0.00(+0.00%)
Aug 30, 2022 1.590 1.610 1.540 1.540 316,436 -0.08(-4.94%)
Aug 29, 2022 1.570 1.650 1.570 1.620 199,642 +0.01(+0.62%)
Aug 26, 2022 1.640 1.650 1.600 1.610 175,647 -0.02(-1.23%)
Aug 25, 2022 1.620 1.650 1.610 1.630 248,702 -0.01(-0.61%)
Aug 24, 2022 1.640 1.670 1.630 1.640 182,543 +0.00(+0.00%)
Aug 23, 2022 1.600 1.690 1.600 1.640 512,623 +0.02(+1.23%)
Aug 22, 2022 1.550 1.649 1.550 1.620 290,160 +0.02(+1.25%)
Aug 19, 2022 1.620 1.630 1.570 1.600 306,601 -0.05(-3.03%)
Aug 18, 2022 1.610 1.680 1.610 1.650 243,710 +0.03(+1.85%)
Aug 17, 2022 1.620 1.673 1.620 1.620 445,858 -0.02(-1.22%)
Aug 16, 2022 1.680 1.690 1.620 1.640 237,446 -0.06(-3.53%)
Aug 15, 2022 1.650 1.700 1.623 1.700 382,432 +0.02(+1.19%)
Aug 12, 2022 1.690 1.718 1.660 1.680 286,996 -0.02(-1.18%)
Aug 11, 2022 1.650 1.710 1.610 1.700 502,919 +0.07(+4.29%)
Aug 10, 2022 1.640 1.660 1.560 1.630 1,041,963 -0.09(-5.23%)
Aug 09, 2022 1.700 1.730 1.630 1.720 588,461 +0.04(+2.38%)
Aug 08, 2022 1.670 1.700 1.645 1.680 324,171 +0.03(+1.82%)
Aug 05, 2022 1.590 1.679 1.590 1.650 225,300 -0.01(-0.60%)
Aug 04, 2022 1.700 1.700 1.630 1.660 496,651 -0.04(-2.35%)
Aug 03, 2022 1.640 1.700 1.595 1.700 549,457 +0.08(+4.94%)
Aug 02, 2022 1.640 1.640 1.570 1.620 222,278 -0.01(-0.61%)
Aug 01, 2022 1.570 1.635 1.540 1.630 464,421 +0.04(+2.52%)
Jul 29, 2022 1.580 1.590 1.520 1.590 244,351 +0.03(+1.92%)
Jul 28, 2022 1.570 1.580 1.500 1.560 186,854 +0.00(+0.00%)
Jul 27, 2022 1.530 1.580 1.480 1.560 365,549 +0.12(+8.33%)
Jul 26, 2022 1.420 1.550 1.420 1.440 631,514 +0.03(+2.13%)
Jul 25, 2022 1.440 1.470 1.410 1.410 603,832 -0.03(-2.08%)
Jul 22, 2022 1.480 1.480 1.440 1.440 141,054 -0.01(-0.69%)
Jul 21, 2022 1.440 1.490 1.400 1.450 424,969 -0.04(-2.68%)
Jul 20, 2022 1.470 1.490 1.440 1.490 266,421 +0.04(+2.76%)
Jul 19, 2022 1.440 1.500 1.440 1.450 290,734 +0.01(+0.69%)
Jul 18, 2022 1.430 1.500 1.430 1.440 702,368 -0.01(-0.69%)
Jul 15, 2022 1.400 1.450 1.390 1.450 233,052 +0.04(+2.84%)
Jul 14, 2022 1.410 1.431 1.370 1.410 580,328 -0.01(-0.70%)
Jul 13, 2022 1.410 1.449 1.400 1.420 154,811 -0.01(-0.70%)
Jul 12, 2022 1.420 1.430 1.390 1.430 310,655 +0.03(+2.14%)
Jul 11, 2022 1.440 1.480 1.390 1.400 498,500 -0.08(-5.41%)
Jul 08, 2022 1.460 1.480 1.445 1.480 176,126 +0.03(+2.07%)
Jul 07, 2022 1.420 1.499 1.420 1.450 381,018 +0.03(+2.11%)
Jul 06, 2022 1.430 1.460 1.380 1.420 339,495 -0.05(-3.40%)
Jul 05, 2022 1.510 1.510 1.390 1.470 349,216 -0.04(-2.65%)
Jul 01, 2022 1.460 1.520 1.450 1.510 317,415 -0.01(-0.66%)
Jun 30, 2022 1.470 1.520 1.400 1.520 594,324 +0.05(+3.40%)
Jun 29, 2022 1.660 1.660 1.330 1.470 2,790,205 -0.19(-11.45%)
Jun 28, 2022 1.690 1.690 1.620 1.660 342,585 +0.04(+2.47%)
Jun 27, 2022 1.570 1.660 1.570 1.620 511,236 +0.03(+1.89%)
Jun 24, 2022 1.590 1.600 1.550 1.590 486,923 +0.05(+3.25%)
Jun 23, 2022 1.610 1.620 1.520 1.540 551,864 -0.06(-3.75%)
Jun 22, 2022 1.700 1.700 1.590 1.600 928,265 -0.15(-8.57%)
Jun 21, 2022 1.600 1.760 1.560 1.750 1,330,095 +0.21(+13.64%)
Jun 17, 2022 1.590 1.610 1.500 1.540 1,400,573 -0.04(-2.53%)
Jun 16, 2022 1.690 1.690 1.560 1.580 1,357,001 -0.11(-6.51%)
Jun 15, 2022 1.790 1.790 1.690 1.690 990,762 -0.10(-5.59%)
Jun 14, 2022 1.760 1.820 1.740 1.790 1,031,748 +0.08(+4.68%)
Jun 13, 2022 1.810 1.820 1.690 1.710 1,844,269 -0.12(-6.56%)
Jun 10, 2022 1.830 1.870 1.750 1.830 1,001,392 +0.00(+0.00%)
Jun 09, 2022 1.940 1.940 1.810 1.830 1,092,075 -0.07(-3.68%)
Jun 08, 2022 2.030 2.037 1.890 1.900 1,143,571 -0.15(-7.32%)
Jun 07, 2022 2.000 2.050 1.890 2.050 1,631,293 -0.06(-2.84%)
Jun 06, 2022 2.140 2.140 1.980 2.110 2,013,259 +0.06(+2.93%)
Jun 03, 2022 2.030 2.100 2.010 2.050 505,584 +0.00(+0.00%)
Jun 02, 2022 1.960 2.130 1.940 2.050 918,150 +0.03(+1.49%)
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.