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

Ngl Energy Partners LP (NY: NGL )

5.850 -0.060 (-1.02%)
Official Closing Price Updated: 7:00 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 (%)
Mar 29, 2018 7.484 7.484 7.484 0 +0.20(+2.80%)
Mar 28, 2018 7.042 7.450 6.974 7.280 591,353 +0.17(+2.39%)
Mar 27, 2018 7.076 7.334 6.906 7.110 739,815 +0.10(+1.46%)
Mar 26, 2018 7.110 7.144 6.804 7.008 886,465 -0.07(-0.96%)
Mar 23, 2018 7.314 7.518 7.008 7.076 899,880 -0.20(-2.80%)
Mar 22, 2018 7.416 7.511 7.212 7.280 779,549 -0.24(-3.17%)
Mar 21, 2018 7.518 7.639 7.246 7.518 1,072,456 +0.07(+0.91%)
Mar 20, 2018 7.722 7.722 7.348 7.450 1,208,411 -0.10(-1.35%)
Mar 19, 2018 7.858 7.875 7.178 7.552 1,349,856 -0.31(-3.90%)
Mar 16, 2018 7.348 7.960 7.348 7.858 1,237,348 +0.61(+8.45%)
Mar 15, 2018 7.688 7.768 6.872 7.246 1,949,468 -0.44(-5.75%)
Mar 14, 2018 7.960 8.062 7.654 7.688 620,016 -0.31(-3.83%)
Mar 13, 2018 8.233 8.301 7.896 7.994 1,407,731 -0.27(-3.29%)
Mar 12, 2018 8.096 8.287 8.079 8.267 684,833 +0.17(+2.10%)
Mar 09, 2018 8.130 8.198 8.028 8.096 1,050,799 +0.00(+0.00%)
Mar 08, 2018 8.335 8.369 7.994 8.096 580,814 -0.24(-2.86%)
Mar 07, 2018 8.239 8.335 291,569 -0.07(-0.81%)
Mar 06, 2018 8.641 8.675 8.369 8.403 297,143 -0.27(-3.14%)
Mar 05, 2018 8.369 8.709 8.369 8.675 336,847 +0.24(+2.82%)
Mar 02, 2018 8.267 8.437 7.973 8.437 1,190,841 +0.14(+1.64%)
Mar 01, 2018 8.301 8.471 8.198 8.301 542,945 -0.03(-0.41%)
Feb 28, 2018 8.675 8.811 8.267 8.335 653,039 -0.27(-3.16%)
Feb 27, 2018 8.641 8.845 8.539 8.607 1,740,431 -0.10(-1.17%)
Feb 26, 2018 8.573 8.709 8.477 8.709 986,070 +0.10(+1.19%)
Feb 23, 2018 8.641 8.709 8.403 8.607 698,595 +0.00(+0.00%)
Feb 22, 2018 8.573 8.607 2,204,977 -0.27(-3.07%)
Feb 21, 2018 8.879 9.049 8.811 8.879 1,627,821 +0.07(+0.77%)
Feb 20, 2018 8.607 8.998 8.573 8.811 1,764,733 +0.10(+1.17%)
Feb 16, 2018 8.709 8.709 8.709 0 +0.00(+0.00%)
Feb 15, 2018 9.117 9.151 8.471 8.709 1,480,846 -0.34(-3.76%)
Feb 14, 2018 8.913 9.287 8.845 9.049 1,389,437 +0.03(+0.38%)
Feb 13, 2018 8.811 9.188 8.743 9.015 1,085,774 +0.20(+2.32%)
Feb 12, 2018 9.083 8.675 8.811 1,310,166 +0.14(+1.57%)
Feb 09, 2018 10.65 10.68 8.233 8.675 5,753,582 -1.80(-17.21%)
Feb 08, 2018 10.58 10.82 10.34 10.48 1,250,910 -0.10(-0.97%)
Feb 07, 2018 10.44 10.53 10.34 10.58 1,273,337 +0.17(+1.63%)
Feb 06, 2018 9.967 10.58 9.967 10.41 1,853,580 +0.12(+1.16%)
Feb 05, 2018 10.34 10.61 10.00 10.29 1,278,706 -0.16(-1.53%)
Feb 02, 2018 10.72 10.91 10.38 10.45 1,777,590 -0.43(-3.96%)
Feb 01, 2018 11.11 11.18 10.85 10.88 1,470,547 -0.23(-2.09%)
Jan 31, 2018 11.08 11.21 11.01 11.11 1,171,387 +0.13(+1.21%)
Jan 30, 2018 10.72 11.01 10.62 10.98 1,184,991 +0.10(+0.91%)
Jan 29, 2018 11.01 11.31 10.82 10.88 934,849 -0.23(-2.09%)
Jan 26, 2018 11.38 11.45 11.01 11.11 974,401 -0.20(-1.76%)
Jan 25, 2018 11.55 11.61 11.11 11.31 680,673 -0.07(-0.58%)
Jan 24, 2018 11.41 11.71 11.38 11.38 1,154,436 -0.03(-0.29%)
Jan 23, 2018 11.28 11.48 11.11 11.41 964,692 +0.23(+2.08%)
Jan 22, 2018 10.62 11.28 10.62 11.18 790,933 +0.56(+5.31%)
Jan 19, 2018 10.38 10.62 10.22 10.62 651,093 +0.13(+1.27%)
Jan 18, 2018 10.55 10.72 10.47 10.48 909,935 -0.10(-0.94%)
Jan 17, 2018 10.68 10.75 10.48 10.58 565,532 -0.10(-0.93%)
Jan 16, 2018 11.15 11.31 10.58 10.68 2,185,287 -0.33(-3.01%)
Jan 12, 2018 11.01 11.01 11.01 0 +0.10(+0.91%)
Jan 11, 2018 10.55 11.01 10.48 10.91 1,707,669 +0.46(+4.44%)
Jan 10, 2018 10.28 10.58 10.19 10.45 986,068 +0.13(+1.29%)
Jan 09, 2018 10.32 10.42 10.12 10.32 715,889 +0.03(+0.32%)
Jan 08, 2018 10.28 10.32 10.02 10.28 955,041 +0.00(+0.00%)
Jan 05, 2018 10.12 10.38 9.953 10.28 1,534,609 +0.23(+2.31%)
Jan 04, 2018 9.953 10.19 9.853 10.05 1,285,566 +0.17(+1.68%)
Jan 03, 2018 9.820 10.04 9.721 9.887 861,239 +0.20(+2.05%)
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.