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

Ngl Energy Partners LP (NY: NGL )

5.760 -0.130 (-2.21%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 29, 2017 9.323 9.323 9.323 0 +0.20(+2.18%)
Dec 28, 2017 9.190 9.389 9.024 9.123 1,317,449 -0.13(-1.43%)
Dec 27, 2017 9.422 9.522 9.256 9.256 1,316,616 -0.23(-2.45%)
Dec 26, 2017 9.522 9.661 9.356 9.488 1,698,645 -0.03(-0.35%)
Dec 22, 2017 9.588 9.588 9.323 9.522 782,457 +0.03(+0.35%)
Dec 21, 2017 9.123 9.522 9.123 9.488 1,129,048 +0.30(+3.25%)
Dec 20, 2017 9.190 9.223 9.057 9.190 941,261 +0.07(+0.73%)
Dec 19, 2017 9.356 9.389 8.958 9.123 1,532,859 -0.17(-1.79%)
Dec 18, 2017 9.090 9.323 8.924 9.289 4,142,421 +0.17(+1.82%)
Dec 15, 2017 9.256 9.289 8.958 9.123 21,336,504 -0.07(-0.72%)
Dec 14, 2017 9.455 9.654 9.057 9.190 2,302,907 -0.27(-2.81%)
Dec 13, 2017 9.687 9.787 9.455 9.455 2,369,661 -0.23(-2.40%)
Dec 12, 2017 9.455 9.754 9.256 9.687 2,306,158 +0.23(+2.46%)
Dec 11, 2017 9.289 9.555 9.190 9.455 2,598,460 +0.27(+2.89%)
Dec 08, 2017 8.825 9.323 8.792 9.190 4,671,218 +0.40(+4.53%)
Dec 07, 2017 8.294 8.792 8.228 8.792 1,500,218 +0.50(+6.00%)
Dec 06, 2017 8.427 8.559 8.161 8.294 975,031 -0.23(-2.72%)
Dec 05, 2017 8.161 8.609 8.161 8.526 973,116 +0.53(+6.64%)
Dec 04, 2017 8.427 8.676 7.962 7.995 2,473,884 -0.50(-5.86%)
Dec 01, 2017 8.493 8.593 8.367 8.493 1,681,289 +0.20(+2.40%)
Nov 30, 2017 7.995 8.443 7.922 8.294 1,910,155 +0.36(+4.60%)
Nov 29, 2017 7.830 7.995 7.817 7.929 2,009,623 +0.07(+0.84%)
Nov 28, 2017 7.962 7.962 7.697 7.863 1,194,830 -0.10(-1.25%)
Nov 27, 2017 8.095 8.195 7.913 7.962 629,040 -0.13(-1.64%)
Nov 24, 2017 8.294 8.327 8.029 8.095 383,097 -0.10(-1.21%)
Nov 22, 2017 7.863 8.261 7.803 8.195 1,531,343 +0.46(+6.01%)
Nov 21, 2017 7.796 7.863 7.664 7.730 981,151 -0.03(-0.43%)
Nov 20, 2017 7.796 7.896 7.670 7.763 1,524,207 -0.17(-2.09%)
Nov 17, 2017 7.896 7.995 7.863 7.929 821,433 +0.03(+0.42%)
Nov 16, 2017 7.929 7.995 7.830 7.896 864,547 -0.03(-0.42%)
Nov 15, 2017 8.029 8.062 7.796 7.929 1,173,256 -0.20(-2.45%)
Nov 14, 2017 8.261 8.261 7.995 8.128 1,186,206 -0.13(-1.61%)
Nov 13, 2017 8.327 8.460 7.929 8.261 2,387,181 -0.17(-1.97%)
Nov 10, 2017 8.626 8.642 8.360 8.427 1,748,087 -0.13(-1.55%)
Nov 09, 2017 8.427 8.692 8.391 8.559 2,461,764 +0.36(+4.45%)
Nov 08, 2017 8.394 8.394 7.929 8.195 1,599,954 -0.17(-1.98%)
Nov 07, 2017 7.631 8.427 7.597 8.360 2,930,812 +0.86(+11.50%)
Nov 06, 2017 7.299 7.548 7.166 7.498 1,837,833 +0.13(+1.80%)
Nov 03, 2017 6.967 7.431 6.871 7.365 981,964 +0.39(+5.61%)
Nov 02, 2017 7.166 7.294 6.974 6.974 1,286,885 -0.22(-3.11%)
Nov 01, 2017 7.517 7.546 7.102 7.198 1,438,358 -0.26(-3.43%)
Oct 31, 2017 7.453 7.485 7.134 7.453 1,226,255 +0.03(+0.43%)
Oct 30, 2017 7.230 7.549 7.198 7.421 1,547,935 +0.19(+2.65%)
Oct 27, 2017 6.590 7.469 6.590 7.230 2,992,687 +0.64(+9.71%)
Oct 26, 2017 6.814 6.826 6.446 6.590 1,924,615 -0.19(-2.83%)
Oct 25, 2017 7.038 7.070 6.686 6.782 1,051,888 -0.26(-3.64%)
Oct 24, 2017 7.070 7.166 6.942 7.038 505,118 -0.03(-0.45%)
Oct 23, 2017 7.294 7.390 7.038 7.070 933,054 -0.19(-2.64%)
Oct 20, 2017 7.198 7.294 7.118 7.262 762,403 +0.16(+2.25%)
Oct 19, 2017 7.038 7.134 7.006 7.102 435,695 +0.03(+0.45%)
Oct 18, 2017 7.262 7.358 7.038 7.070 1,450,726 -0.19(-2.64%)
Oct 17, 2017 7.517 7.549 7.230 7.262 795,047 -0.19(-2.58%)
Oct 16, 2017 7.677 7.773 7.453 7.453 1,094,357 -0.16(-2.10%)
Oct 13, 2017 7.581 7.645 7.405 7.613 981,846 +0.10(+1.28%)
Oct 12, 2017 7.549 7.549 7.390 7.517 1,715,220 -0.10(-1.26%)
Oct 11, 2017 7.485 7.741 7.230 7.613 1,864,948 +0.19(+2.59%)
Oct 10, 2017 7.581 7.677 7.358 7.421 514,091 -0.06(-0.85%)
Oct 09, 2017 7.485 7.549 7.437 7.485 498,064 -0.03(-0.43%)
Oct 06, 2017 7.613 7.709 7.426 7.517 1,044,465 -0.16(-2.08%)
Oct 05, 2017 7.741 7.773 7.613 7.677 1,431,311 +0.03(+0.42%)
Oct 04, 2017 7.837 7.933 7.613 7.645 1,649,340 -0.22(-2.85%)
Oct 03, 2017 7.677 7.997 7.549 7.869 2,773,995 +0.26(+3.36%)
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.