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

Ngl Energy Partners LP (NY: NGL )

5.930 +0.040 (+0.68%)
Streaming Delayed Price Updated: 11:43 AM 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 31, 2018 7.133 7.322 7.110 7.239 792,897 +0.11(+1.59%)
Dec 28, 2018 6.793 7.141 6.763 7.126 1,485,243 +0.32(+4.77%)
Dec 27, 2018 7.110 7.171 6.695 6.801 1,486,681 -0.38(-5.26%)
Dec 26, 2018 6.793 7.178 6.575 7.178 1,851,865 +0.44(+6.49%)
Dec 24, 2018 7.020 7.027 6.718 6.741 811,710 -0.35(-5.00%)
Dec 21, 2018 7.005 7.269 6.839 7.095 2,092,535 +0.10(+1.40%)
Dec 20, 2018 7.261 7.382 6.801 6.997 1,924,939 -0.40(-5.41%)
Dec 19, 2018 7.292 7.563 7.261 7.397 2,649,390 +0.14(+1.87%)
Dec 18, 2018 7.450 7.609 7.201 7.261 1,529,041 -0.20(-2.63%)
Dec 17, 2018 7.609 7.756 7.412 7.458 2,222,238 -0.24(-3.14%)
Dec 14, 2018 7.624 7.945 7.601 7.699 4,119,095 +0.03(+0.39%)
Dec 13, 2018 7.360 7.790 7.360 7.669 1,571,127 +0.26(+3.57%)
Dec 12, 2018 7.443 7.511 7.201 7.405 1,086,230 +0.00(+0.00%)
Dec 11, 2018 7.435 7.578 7.397 7.405 1,746,739 +0.02(+0.20%)
Dec 10, 2018 7.601 7.646 7.375 7.390 1,786,320 -0.22(-2.88%)
Dec 07, 2018 7.473 7.729 7.329 7.609 1,995,426 +0.25(+3.38%)
Dec 06, 2018 7.095 7.382 6.922 7.360 2,101,783 +0.17(+2.42%)
Dec 04, 2018 7.314 7.337 7.148 7.186 2,461,097 -0.06(-0.83%)
Dec 03, 2018 7.216 7.427 7.116 7.246 2,074,552 +0.24(+3.45%)
Nov 30, 2018 7.269 7.352 6.967 7.005 2,091,872 -0.38(-5.21%)
Nov 29, 2018 7.277 7.405 7.110 7.390 1,760,099 +0.14(+1.98%)
Nov 28, 2018 7.216 7.284 7.106 7.246 1,106,021 +0.03(+0.42%)
Nov 27, 2018 7.427 7.427 7.209 7.216 648,431 -0.19(-2.55%)
Nov 26, 2018 7.231 7.473 7.209 7.405 1,452,932 +0.27(+3.81%)
Nov 23, 2018 7.141 7.246 7.043 7.133 241,115 -0.14(-1.87%)
Nov 21, 2018 7.269 7.269 7.269 0 +0.23(+3.22%)
Nov 20, 2018 7.239 7.239 6.899 7.043 1,234,165 -0.26(-3.62%)
Nov 19, 2018 7.201 7.435 7.201 7.307 679,822 +0.02(+0.21%)
Nov 16, 2018 7.246 7.329 6.990 7.292 1,031,496 +0.02(+0.31%)
Nov 15, 2018 7.133 7.292 7.020 7.269 1,646,559 +0.12(+1.69%)
Nov 14, 2018 7.458 7.458 7.050 7.148 1,545,645 -0.21(-2.87%)
Nov 13, 2018 7.594 7.699 7.352 7.360 1,384,240 -0.29(-3.85%)
Nov 12, 2018 7.850 7.858 7.654 7.654 922,538 -0.13(-1.65%)
Nov 09, 2018 7.850 7.933 7.518 7.782 1,401,250 -0.15(-1.90%)
Nov 08, 2018 8.220 8.341 7.880 7.933 1,468,311 -0.40(-4.80%)
Nov 07, 2018 8.416 8.643 8.288 8.333 2,873,210 +0.81(+10.73%)
Nov 06, 2018 7.438 7.591 7.351 7.526 1,266,197 +0.08(+1.07%)
Nov 05, 2018 7.337 7.540 7.242 7.446 869,340 +0.20(+2.71%)
Nov 02, 2018 7.097 7.315 7.039 7.250 1,632,547 +0.20(+2.89%)
Nov 01, 2018 6.879 7.075 6.828 7.046 1,238,901 +0.17(+2.54%)
Oct 31, 2018 7.068 7.235 6.865 6.872 1,663,552 -0.14(-1.97%)
Oct 30, 2018 6.828 7.155 6.828 7.010 903,954 +0.17(+2.44%)
Oct 29, 2018 7.191 7.337 6.777 6.843 2,016,099 -0.24(-3.38%)
Oct 26, 2018 7.555 7.587 7.082 7.082 2,452,745 -0.54(-7.14%)
Oct 25, 2018 7.794 7.845 7.592 7.627 1,594,861 -0.07(-0.85%)
Oct 24, 2018 8.339 8.339 7.685 7.693 2,626,822 -0.62(-7.51%)
Oct 23, 2018 8.245 8.376 8.143 8.317 803,825 -0.04(-0.43%)
Oct 22, 2018 8.535 8.586 8.339 8.354 519,185 -0.13(-1.54%)
Oct 19, 2018 8.296 8.521 8.245 8.484 1,211,160 +0.21(+2.55%)
Oct 18, 2018 8.390 8.688 8.259 8.274 2,108,088 -0.23(-2.65%)
Oct 17, 2018 8.840 8.840 8.423 8.499 1,357,649 -0.38(-4.26%)
Oct 16, 2018 8.535 8.942 8.521 8.877 1,126,087 +0.36(+4.18%)
Oct 15, 2018 8.368 8.622 8.368 8.521 902,563 +0.18(+2.18%)
Oct 12, 2018 8.390 8.412 8.245 8.339 1,080,518 +0.08(+0.97%)
Oct 11, 2018 8.332 8.535 8.208 8.259 1,599,555 -0.08(-0.96%)
Oct 10, 2018 8.281 8.426 8.256 8.339 1,317,644 +0.04(+0.44%)
Oct 09, 2018 8.063 8.354 7.954 8.303 836,214 +0.22(+2.70%)
Oct 08, 2018 8.078 8.274 8.020 8.085 611,363 -0.02(-0.27%)
Oct 05, 2018 8.078 8.281 7.954 8.107 673,861 +0.03(+0.36%)
Oct 04, 2018 8.434 8.543 8.078 8.078 1,089,783 -0.39(-4.63%)
Oct 03, 2018 8.484 8.593 8.339 8.470 1,067,397 +0.09(+1.04%)
Oct 02, 2018 8.535 8.535 8.361 8.383 644,847 -0.19(-2.20%)
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.