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

Ngl Energy Partners LP (NY: NGL )

5.890 -0.100 (-1.67%)
Official Closing Price Updated: 4:10 PM EDT, Apr 25, 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, 2020 2.400 2.400 2.400 1,092,182 -0.03(-1.23%)
Dec 30, 2020 2.500 2.550 2.400 2.430 1,092,182 -0.06(-2.41%)
Dec 29, 2020 2.620 2.650 2.400 2.490 2,059,216 -0.10(-3.86%)
Dec 28, 2020 2.710 2.800 2.570 2.590 1,052,479 -0.15(-5.47%)
Dec 24, 2020 2.620 2.760 2.610 2.740 437,800 +0.08(+3.01%)
Dec 23, 2020 2.650 2.720 2.560 2.660 873,863 +0.04(+1.53%)
Dec 22, 2020 2.660 2.710 2.580 2.620 1,090,943 -0.02(-0.76%)
Dec 21, 2020 2.700 2.790 2.630 2.640 1,162,581 -0.08(-2.94%)
Dec 18, 2020 2.790 2.840 2.685 2.720 1,771,800 -0.06(-2.16%)
Dec 17, 2020 2.880 2.882 2.685 2.780 1,554,267 -0.08(-2.80%)
Dec 16, 2020 2.940 2.950 2.790 2.860 1,055,752 -0.04(-1.38%)
Dec 15, 2020 2.870 2.990 2.830 2.900 912,125 +0.07(+2.47%)
Dec 14, 2020 2.840 3.120 2.800 2.830 1,760,955 +0.05(+1.80%)
Dec 11, 2020 2.910 2.960 2.720 2.780 1,409,000 -0.15(-5.12%)
Dec 10, 2020 2.650 2.930 2.640 2.930 1,944,195 +0.26(+9.74%)
Dec 09, 2020 2.710 2.880 2.580 2.670 2,148,823 -0.01(-0.37%)
Dec 08, 2020 2.500 2.830 2.500 2.680 2,761,906 +0.17(+6.77%)
Dec 07, 2020 2.630 2.634 2.500 2.510 1,857,771 -0.07(-2.71%)
Dec 04, 2020 2.650 2.760 2.580 2.580 2,266,400 +0.02(+0.78%)
Dec 03, 2020 2.450 2.640 2.390 2.560 1,457,807 +0.11(+4.49%)
Dec 02, 2020 2.250 2.470 2.230 2.450 2,198,204 +0.17(+7.46%)
Dec 01, 2020 2.270 2.370 2.230 2.280 1,703,963 +0.10(+4.59%)
Nov 30, 2020 2.410 2.410 2.110 2.180 7,290,169 -0.14(-6.03%)
Nov 27, 2020 2.490 2.490 2.245 2.320 2,323,900 -0.09(-3.73%)
Nov 25, 2020 2.600 2.600 2.320 2.410 4,515,300 -0.21(-8.02%)
Nov 24, 2020 2.830 2.830 2.600 2.620 2,830,421 -0.10(-3.68%)
Nov 23, 2020 2.680 2.870 2.630 2.720 2,517,406 +0.06(+2.26%)
Nov 20, 2020 2.800 2.820 2.650 2.660 934,900 -0.18(-6.34%)
Nov 19, 2020 2.790 3.040 2.580 2.840 2,155,556 +0.02(+0.71%)
Nov 18, 2020 2.780 2.880 2.740 2.820 1,691,385 +0.09(+3.30%)
Nov 17, 2020 2.520 2.840 2.480 2.730 1,567,040 +0.14(+5.41%)
Nov 16, 2020 2.610 2.700 2.490 2.590 1,629,439 +0.10(+4.02%)
Nov 13, 2020 2.500 2.580 2.390 2.490 1,782,500 +0.17(+7.33%)
Nov 12, 2020 2.400 2.470 2.270 2.320 1,032,530 -0.09(-3.73%)
Nov 11, 2020 2.530 2.570 2.380 2.410 1,416,579 -0.05(-2.03%)
Nov 10, 2020 2.820 2.880 2.460 2.460 1,534,014 -0.26(-9.56%)
Nov 09, 2020 2.670 2.830 2.560 2.720 1,418,703 +0.26(+10.57%)
Nov 06, 2020 2.540 2.580 2.390 2.460 761,500 -0.08(-3.15%)
Nov 05, 2020 2.510 2.600 2.470 2.540 713,677 +0.11(+4.53%)
Nov 04, 2020 2.526 2.603 2.363 2.430 988,062 -0.08(-3.07%)
Nov 03, 2020 2.430 2.632 2.420 2.507 1,050,811 +0.15(+6.53%)
Nov 02, 2020 2.449 2.478 2.344 2.353 1,126,707 +0.05(+2.08%)
Oct 30, 2020 2.526 2.545 2.228 2.305 2,075,016 -0.24(-9.43%)
Oct 29, 2020 2.718 2.718 2.545 2.545 1,199,610 -0.18(-6.69%)
Oct 28, 2020 2.622 2.766 2.449 2.728 2,111,166 -0.08(-2.74%)
Oct 27, 2020 3.400 3.410 2.785 2.805 3,669,161 -0.66(-19.11%)
Oct 26, 2020 3.698 3.698 3.419 3.467 1,247,316 -0.31(-8.14%)
Oct 23, 2020 3.784 3.861 3.634 3.775 787,631 -0.01(-0.25%)
Oct 22, 2020 3.487 3.794 3.485 3.784 1,048,829 +0.31(+8.84%)
Oct 21, 2020 3.477 3.573 3.419 3.477 438,305 +0.00(+0.00%)
Oct 20, 2020 3.477 3.583 3.419 3.477 951,190 +0.03(+0.84%)
Oct 19, 2020 3.765 3.765 3.429 3.448 1,470,395 -0.23(-6.27%)
Oct 16, 2020 3.919 4.120 3.611 3.679 2,129,781 -0.36(-9.03%)
Oct 15, 2020 4.044 4.216 3.842 4.044 868,583 -0.12(-3.00%)
Oct 14, 2020 3.794 4.216 3.784 4.168 1,142,828 +0.34(+8.77%)
Oct 13, 2020 3.823 3.842 3.755 3.832 734,750 -0.01(-0.25%)
Oct 12, 2020 3.852 3.880 3.746 3.842 288,798 -0.04(-0.99%)
Oct 09, 2020 4.072 4.072 3.866 3.880 332,648 -0.14(-3.58%)
Oct 08, 2020 3.765 4.063 3.722 4.024 1,011,098 +0.38(+10.55%)
Oct 07, 2020 3.813 3.890 3.583 3.640 993,626 -0.12(-3.32%)
Oct 06, 2020 3.996 4.082 3.659 3.765 1,283,680 -0.23(-5.77%)
Oct 05, 2020 3.871 3.996 3.852 3.996 299,604 +0.11(+2.72%)
Oct 02, 2020 3.698 3.919 3.698 3.890 279,653 -0.01(-0.25%)
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.