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: 4:10 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 30, 2020 3.794 3.900 3.736 3.803 938,962 +0.06(+1.54%)
Sep 29, 2020 3.602 3.794 3.535 3.746 433,061 +0.16(+4.56%)
Sep 28, 2020 3.448 3.583 3.362 3.583 903,592 +0.19(+5.67%)
Sep 25, 2020 3.400 3.472 3.328 3.390 828,965 -0.04(-1.12%)
Sep 24, 2020 3.362 3.525 3.304 3.429 584,145 +0.07(+2.00%)
Sep 23, 2020 3.458 3.592 3.352 3.362 942,748 -0.10(-2.78%)
Sep 22, 2020 3.410 3.544 3.342 3.458 930,444 +0.08(+2.27%)
Sep 21, 2020 3.410 3.467 3.304 3.381 556,159 -0.10(-2.76%)
Sep 18, 2020 3.554 3.650 3.429 3.477 1,203,988 -0.10(-2.69%)
Sep 17, 2020 3.554 3.675 3.506 3.573 522,097 -0.04(-1.06%)
Sep 16, 2020 3.554 3.693 3.496 3.611 344,792 +0.12(+3.30%)
Sep 15, 2020 3.602 3.813 3.496 3.496 851,754 -0.01(-0.27%)
Sep 14, 2020 3.400 3.631 3.400 3.506 882,959 +0.12(+3.69%)
Sep 11, 2020 3.342 3.487 3.314 3.381 787,944 -0.01(-0.28%)
Sep 10, 2020 3.573 3.650 3.362 3.390 904,880 -0.15(-4.34%)
Sep 09, 2020 3.640 3.707 3.544 3.544 657,127 -0.06(-1.60%)
Sep 08, 2020 3.717 3.727 3.467 3.602 714,995 -0.15(-4.09%)
Sep 04, 2020 3.842 3.871 3.602 3.755 1,359,328 -0.07(-1.76%)
Sep 03, 2020 3.861 3.976 3.765 3.823 415,376 -0.08(-1.97%)
Sep 02, 2020 4.034 4.034 3.852 3.900 688,199 -0.12(-2.87%)
Sep 01, 2020 4.140 4.265 3.957 4.015 507,126 -0.19(-4.57%)
Aug 31, 2020 4.149 4.303 4.066 4.207 901,439 -0.01(-0.23%)
Aug 28, 2020 4.101 4.226 4.056 4.216 630,625 +0.17(+4.28%)
Aug 27, 2020 3.842 4.082 3.842 4.044 518,016 +0.15(+3.95%)
Aug 26, 2020 3.871 3.976 3.823 3.890 346,023 -0.03(-0.74%)
Aug 25, 2020 4.005 4.159 3.900 3.919 318,694 -0.09(-2.16%)
Aug 24, 2020 3.890 4.024 3.803 4.005 491,259 +0.14(+3.73%)
Aug 21, 2020 3.832 3.909 3.784 3.861 737,760 -0.03(-0.74%)
Aug 20, 2020 3.967 3.996 3.775 3.890 663,691 -0.11(-2.64%)
Aug 19, 2020 3.919 4.092 3.852 3.996 685,301 +0.07(+1.71%)
Aug 18, 2020 3.996 4.015 3.852 3.928 773,147 -0.04(-0.97%)
Aug 17, 2020 4.188 4.226 3.928 3.967 1,381,987 -0.19(-4.62%)
Aug 14, 2020 4.370 4.370 4.092 4.159 1,160,676 -0.06(-1.37%)
Aug 13, 2020 4.370 4.370 4.082 4.216 1,301,871 -0.16(-3.73%)
Aug 12, 2020 4.332 4.457 4.226 4.380 1,084,478 +0.18(+4.35%)
Aug 11, 2020 4.341 4.745 4.120 4.197 2,843,561 -0.57(-11.90%)
Aug 10, 2020 4.418 4.783 4.391 4.764 1,541,113 +0.31(+6.90%)
Aug 07, 2020 4.505 4.505 4.341 4.457 800,854 -0.07(-1.49%)
Aug 06, 2020 4.495 4.612 4.428 4.524 607,417 -0.10(-2.08%)
Aug 05, 2020 4.399 4.687 4.255 4.620 1,350,521 +0.28(+6.42%)
Aug 04, 2020 4.084 4.351 4.065 4.341 1,720,259 +0.27(+6.55%)
Aug 03, 2020 4.084 4.157 4.038 4.075 1,723,461 +0.02(+0.45%)
Jul 31, 2020 4.203 4.231 4.001 4.056 1,246,825 -0.14(-3.29%)
Jul 30, 2020 4.369 4.415 4.157 4.194 1,972,316 -0.30(-6.75%)
Jul 29, 2020 4.479 4.525 4.369 4.498 631,634 +0.10(+2.30%)
Jul 28, 2020 4.369 4.461 4.305 4.397 808,183 +0.01(+0.21%)
Jul 27, 2020 4.369 4.387 4.194 4.387 432,485 +0.06(+1.27%)
Jul 24, 2020 4.397 4.406 4.222 4.332 666,792 +0.16(+3.74%)
Jul 23, 2020 4.157 4.231 4.047 4.176 1,013,242 +0.02(+0.44%)
Jul 22, 2020 4.286 4.433 4.111 4.157 983,545 -0.35(-7.75%)
Jul 21, 2020 4.047 4.590 4.019 4.507 1,399,280 +0.55(+13.95%)
Jul 20, 2020 4.093 4.130 3.909 3.955 582,989 +0.02(+0.47%)
Jul 17, 2020 4.185 4.351 3.862 3.937 2,562,253 -0.18(-4.46%)
Jul 16, 2020 3.743 4.286 3.550 4.121 2,216,951 +0.30(+7.95%)
Jul 15, 2020 3.412 3.835 3.376 3.817 1,104,995 +0.47(+14.01%)
Jul 14, 2020 3.357 3.357 3.173 3.348 810,330 +0.07(+2.25%)
Jul 13, 2020 3.366 3.422 3.238 3.274 876,818 -0.09(-2.73%)
Jul 10, 2020 3.274 3.431 3.182 3.366 1,408,386 +0.06(+1.67%)
Jul 09, 2020 3.523 3.532 3.311 3.311 1,233,595 -0.21(-6.01%)
Jul 08, 2020 3.541 3.541 3.394 3.523 1,487,335 +0.12(+3.51%)
Jul 07, 2020 3.468 3.532 3.320 3.403 1,086,027 -0.05(-1.33%)
Jul 06, 2020 3.560 3.707 3.357 3.449 1,553,189 -0.06(-1.57%)
Jul 02, 2020 3.826 3.826 3.504 3.504 1,389,468 -0.20(-5.46%)
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.