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 UNCHANGED
Official Closing Price Updated: 4:00 PM EDT, May 6, 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 (%)
Sep 28, 2012 10.92 10.92 10.33 10.57 61,092 -0.36(-3.26%)
Sep 27, 2012 10.68 10.92 10.58 10.92 33,890 +0.25(+2.30%)
Sep 26, 2012 10.86 10.86 10.58 10.68 20,099 -0.09(-0.86%)
Sep 25, 2012 10.94 10.99 10.77 10.77 9,782 -0.21(-1.88%)
Sep 24, 2012 10.99 10.99 10.62 10.98 28,323 -0.10(-0.91%)
Sep 21, 2012 11.09 11.09 10.88 11.08 6,834 +0.07(+0.64%)
Sep 20, 2012 10.83 11.10 10.83 11.01 28,175 +0.23(+2.12%)
Sep 19, 2012 10.92 11.10 10.77 10.78 20,782 -0.08(-0.73%)
Sep 18, 2012 10.73 10.88 10.29 10.86 66,575 +0.07(+0.61%)
Sep 17, 2012 11.09 11.09 10.74 10.79 20,618 -0.20(-1.80%)
Sep 14, 2012 11.16 11.16 10.99 10.99 24,831 -0.05(-0.44%)
Sep 13, 2012 11.08 11.13 11.04 11.04 31,642 -0.08(-0.75%)
Sep 12, 2012 11.12 11.51 11.00 11.12 35,887 +0.03(+0.24%)
Sep 11, 2012 10.98 11.10 10.88 11.09 22,176 +0.15(+1.41%)
Sep 10, 2012 10.88 11.04 10.88 10.94 54,203 +0.12(+1.14%)
Sep 07, 2012 10.68 10.91 10.60 10.82 13,495 +0.24(+2.24%)
Sep 06, 2012 10.89 10.93 10.55 10.58 45,715 -0.22(-1.99%)
Sep 05, 2012 11.09 11.09 10.78 10.80 39,359 -0.18(-1.60%)
Sep 04, 2012 10.99 11.21 10.97 10.97 47,353 -0.19(-1.69%)
Aug 31, 2012 11.23 11.32 11.10 11.16 22,244 -0.07(-0.63%)
Aug 30, 2012 11.24 11.32 11.10 11.23 26,237 -0.00(-0.04%)
Aug 29, 2012 11.43 11.43 11.24 11.24 18,070 -0.30(-2.63%)
Aug 27, 2012 11.66 11.66 11.44 11.54 52,156 +0.01(+0.11%)
Aug 24, 2012 11.72 11.74 11.48 11.53 29,447 -0.10(-0.83%)
Aug 23, 2012 11.56 11.73 11.53 11.62 37,903 -0.01(-0.08%)
Aug 22, 2012 11.65 11.69 11.63 11.63 133,819 -0.02(-0.15%)
Aug 21, 2012 11.65 11.74 11.65 11.65 39,748 -0.07(-0.64%)
Aug 20, 2012 11.59 11.77 11.44 11.72 22,192 +0.07(+0.64%)
Aug 17, 2012 11.76 11.76 11.61 11.65 64,480 -0.04(-0.38%)
Aug 16, 2012 11.69 11.69 11.43 11.69 35,037 +0.04(+0.38%)
Aug 15, 2012 11.49 11.69 11.49 11.65 52,290 +0.00(+0.04%)
Aug 14, 2012 11.74 11.78 11.52 11.64 30,621 -0.01(-0.08%)
Aug 13, 2012 11.60 11.67 11.45 11.65 46,282 +0.18(+1.61%)
Aug 10, 2012 11.41 11.65 11.24 11.47 20,031 +0.01(+0.08%)
Aug 09, 2012 11.35 11.53 11.35 11.46 20,647 +0.06(+0.50%)
Aug 08, 2012 11.50 11.64 11.10 11.40 37,657 -0.04(-0.31%)
Aug 07, 2012 11.50 11.54 11.19 11.44 19,514 +0.06(+0.54%)
Aug 06, 2012 11.52 11.64 11.32 11.38 30,596 -0.07(-0.65%)
Aug 03, 2012 11.69 11.69 11.43 11.45 33,619 +0.20(+1.76%)
Aug 02, 2012 11.25 11.45 11.18 11.25 39,737 +0.02(+0.17%)
Aug 01, 2012 11.43 11.45 11.17 11.23 34,552 -0.31(-2.68%)
Jul 31, 2012 11.36 11.56 11.12 11.54 79,021 +0.35(+3.14%)
Jul 30, 2012 11.35 11.35 11.04 11.19 114,013 +0.14(+1.27%)
Jul 27, 2012 10.99 11.09 10.95 11.05 24,126 +0.15(+1.37%)
Jul 26, 2012 10.98 11.10 10.89 10.90 115,819 -0.18(-1.59%)
Jul 25, 2012 9.921 11.31 9.886 11.08 199,989 +1.24(+12.64%)
Jul 24, 2012 9.837 9.886 9.829 9.834 15,690 -0.01(-0.08%)
Jul 23, 2012 9.837 10.09 9.802 9.842 23,998 -0.03(-0.27%)
Jul 20, 2012 10.03 10.03 9.846 9.868 12,644 -0.02(-0.22%)
Jul 19, 2012 9.899 10.07 9.868 9.890 51,050 +0.00(+0.00%)
Jul 18, 2012 10.14 10.14 9.887 9.890 13,110 -0.11(-1.10%)
Jul 17, 2012 10.06 10.28 10.00 10.00 35,758 +0.07(+0.75%)
Jul 16, 2012 9.820 10.11 9.786 9.925 23,154 +0.06(+0.62%)
Jul 13, 2012 9.996 9.996 9.824 9.864 34,579 +0.05(+0.49%)
Jul 12, 2012 10.07 10.25 9.675 9.815 35,344 -0.14(-1.41%)
Jul 11, 2012 9.837 10.06 9.837 9.956 10,271 +0.12(+1.25%)
Jul 10, 2012 10.27 10.43 9.833 9.833 20,272 -0.15(-1.45%)
Jul 09, 2012 10.11 10.28 9.978 9.978 30,887 -0.23(-2.24%)
Jul 06, 2012 10.20 10.39 10.20 10.21 17,208 +0.00(+0.04%)
Jul 05, 2012 10.55 10.55 10.18 10.20 30,327 -0.26(-2.48%)
Jul 03, 2012 9.719 10.77 9.719 10.46 31,667 +0.74(+7.64%)
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.