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: 4:10 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 31, 2019 9.524 9.951 9.524 9.703 1,194,274 -0.17(-1.73%)
Dec 30, 2019 9.780 9.917 9.464 9.874 1,359,660 +0.00(+0.00%)
Dec 27, 2019 10.07 10.16 9.849 9.874 1,140,983 -0.15(-1.45%)
Dec 26, 2019 9.900 10.12 9.814 10.02 835,685 +0.13(+1.30%)
Dec 24, 2019 9.660 9.892 9.626 9.892 249,513 +0.24(+2.48%)
Dec 23, 2019 9.447 9.686 9.318 9.652 1,434,533 +0.21(+2.17%)
Dec 20, 2019 9.823 9.823 9.421 9.447 4,066,074 -0.27(-2.82%)
Dec 19, 2019 9.840 9.900 9.669 9.720 962,417 -0.12(-1.22%)
Dec 18, 2019 9.678 9.883 9.660 9.840 1,136,778 +0.13(+1.32%)
Dec 17, 2019 9.583 9.819 9.455 9.712 1,066,678 +0.26(+2.75%)
Dec 16, 2019 9.233 9.575 9.233 9.452 1,170,224 +0.22(+2.37%)
Dec 13, 2019 9.121 9.284 9.027 9.233 1,853,527 +0.10(+1.12%)
Dec 12, 2019 9.156 9.383 9.070 9.130 815,820 -0.02(-0.19%)
Dec 11, 2019 9.233 9.301 9.113 9.147 977,117 -0.09(-1.02%)
Dec 10, 2019 8.805 9.583 8.745 9.241 1,968,636 +0.44(+5.06%)
Dec 09, 2019 8.386 8.856 8.386 8.796 904,438 +0.39(+4.68%)
Dec 06, 2019 8.291 8.471 8.283 8.403 778,925 +0.12(+1.45%)
Dec 05, 2019 8.309 8.386 8.266 8.283 512,506 -0.01(-0.10%)
Dec 04, 2019 8.343 8.454 8.249 8.291 818,539 +0.03(+0.41%)
Dec 03, 2019 8.266 8.351 8.137 8.257 1,316,503 -0.04(-0.52%)
Dec 02, 2019 8.557 8.582 8.300 8.300 987,544 -0.20(-2.32%)
Nov 29, 2019 8.522 8.582 8.428 8.497 419,556 -0.02(-0.20%)
Nov 27, 2019 8.599 8.785 8.488 8.514 800,546 -0.09(-1.09%)
Nov 26, 2019 9.053 9.062 8.599 8.608 916,091 -0.42(-4.64%)
Nov 25, 2019 8.942 9.079 8.779 9.027 708,972 +0.09(+0.96%)
Nov 22, 2019 8.574 8.984 8.574 8.942 866,576 +0.36(+4.19%)
Nov 21, 2019 8.428 8.651 8.274 8.582 993,262 +0.15(+1.83%)
Nov 20, 2019 8.540 8.728 8.403 8.428 894,468 -0.10(-1.20%)
Nov 19, 2019 8.411 8.582 8.214 8.531 1,346,112 +0.06(+0.71%)
Nov 18, 2019 8.634 8.668 8.386 8.471 2,337,604 -0.18(-2.08%)
Nov 15, 2019 8.420 8.796 8.420 8.651 1,700,430 +0.23(+2.74%)
Nov 14, 2019 8.719 8.899 8.403 8.420 2,204,366 -0.29(-3.34%)
Nov 13, 2019 8.925 8.984 8.565 8.711 2,442,923 -0.23(-2.58%)
Nov 12, 2019 8.813 9.062 8.771 8.942 2,352,042 +0.09(+1.06%)
Nov 11, 2019 8.839 8.942 8.565 8.848 1,271,780 -0.06(-0.67%)
Nov 08, 2019 8.557 9.027 7.896 8.907 2,552,983 -0.06(-0.67%)
Nov 07, 2019 9.310 9.361 8.830 8.967 1,419,095 -0.29(-3.14%)
Nov 06, 2019 9.250 9.404 9.036 9.258 1,322,553 +0.07(+0.74%)
Nov 05, 2019 9.504 9.578 9.132 9.190 1,977,016 -0.23(-2.45%)
Nov 04, 2019 9.355 9.685 9.355 9.421 1,797,482 +0.16(+1.69%)
Nov 01, 2019 9.371 9.429 9.186 9.264 1,402,717 -0.02(-0.27%)
Oct 31, 2019 9.157 9.314 9.008 9.289 2,245,346 +0.13(+1.44%)
Oct 30, 2019 9.289 9.347 9.116 9.157 1,143,315 -0.06(-0.63%)
Oct 29, 2019 9.421 9.512 9.215 9.215 1,235,134 -0.24(-2.53%)
Oct 28, 2019 9.660 9.714 9.446 9.454 890,867 -0.08(-0.87%)
Oct 25, 2019 9.553 9.677 9.528 9.537 609,435 -0.05(-0.52%)
Oct 24, 2019 9.652 9.685 9.495 9.586 252,939 +0.02(+0.26%)
Oct 23, 2019 9.586 9.748 9.528 9.561 322,080 -0.07(-0.69%)
Oct 22, 2019 9.380 9.784 9.299 9.627 761,618 +0.31(+3.28%)
Oct 21, 2019 9.454 9.521 9.289 9.322 774,784 -0.13(-1.40%)
Oct 18, 2019 9.198 9.528 9.190 9.454 782,625 +0.21(+2.32%)
Oct 17, 2019 9.471 9.495 9.198 9.239 1,060,509 -0.27(-2.86%)
Oct 16, 2019 9.751 9.883 9.479 9.512 797,469 -0.30(-3.03%)
Oct 15, 2019 9.718 9.890 9.462 9.809 1,167,305 +0.04(+0.42%)
Oct 14, 2019 9.908 9.949 9.495 9.768 883,256 -0.14(-1.42%)
Oct 11, 2019 10.36 10.36 9.908 9.908 1,146,445 -0.35(-3.38%)
Oct 10, 2019 10.40 10.52 10.24 10.26 813,217 -0.16(-1.51%)
Oct 09, 2019 10.65 10.73 10.33 10.41 880,085 -0.16(-1.48%)
Oct 08, 2019 10.90 11.03 10.57 10.57 1,257,294 -0.65(-5.81%)
Oct 07, 2019 11.43 11.48 11.20 11.22 803,670 -0.13(-1.16%)
Oct 04, 2019 11.39 11.53 11.30 11.35 367,453 +0.05(+0.44%)
Oct 03, 2019 11.18 11.39 11.12 11.30 238,819 +0.02(+0.15%)
Oct 02, 2019 11.32 11.32 11.08 11.29 549,969 -0.05(-0.44%)
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.