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

Ngl Energy Partners LP (NY: NGL )

5.730 -0.060 (-1.04%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jul 29, 2022 1.580 1.590 1.520 1.590 244,351 +0.03(+1.92%)
Jul 28, 2022 1.570 1.580 1.500 1.560 186,854 +0.00(+0.00%)
Jul 27, 2022 1.530 1.580 1.480 1.560 365,549 +0.12(+8.33%)
Jul 26, 2022 1.420 1.550 1.420 1.440 631,514 +0.03(+2.13%)
Jul 25, 2022 1.440 1.470 1.410 1.410 603,832 -0.03(-2.08%)
Jul 22, 2022 1.480 1.480 1.440 1.440 141,054 -0.01(-0.69%)
Jul 21, 2022 1.440 1.490 1.400 1.450 424,969 -0.04(-2.68%)
Jul 20, 2022 1.470 1.490 1.440 1.490 266,421 +0.04(+2.76%)
Jul 19, 2022 1.440 1.500 1.440 1.450 290,734 +0.01(+0.69%)
Jul 18, 2022 1.430 1.500 1.430 1.440 702,368 -0.01(-0.69%)
Jul 15, 2022 1.400 1.450 1.390 1.450 233,052 +0.04(+2.84%)
Jul 14, 2022 1.410 1.431 1.370 1.410 580,328 -0.01(-0.70%)
Jul 13, 2022 1.410 1.449 1.400 1.420 154,811 -0.01(-0.70%)
Jul 12, 2022 1.420 1.430 1.390 1.430 310,655 +0.03(+2.14%)
Jul 11, 2022 1.440 1.480 1.390 1.400 498,500 -0.08(-5.41%)
Jul 08, 2022 1.460 1.480 1.445 1.480 176,126 +0.03(+2.07%)
Jul 07, 2022 1.420 1.499 1.420 1.450 381,018 +0.03(+2.11%)
Jul 06, 2022 1.430 1.460 1.380 1.420 339,495 -0.05(-3.40%)
Jul 05, 2022 1.510 1.510 1.390 1.470 349,216 -0.04(-2.65%)
Jul 01, 2022 1.460 1.520 1.450 1.510 317,415 -0.01(-0.66%)
Jun 30, 2022 1.470 1.520 1.400 1.520 594,324 +0.05(+3.40%)
Jun 29, 2022 1.660 1.660 1.330 1.470 2,790,205 -0.19(-11.45%)
Jun 28, 2022 1.690 1.690 1.620 1.660 342,585 +0.04(+2.47%)
Jun 27, 2022 1.570 1.660 1.570 1.620 511,236 +0.03(+1.89%)
Jun 24, 2022 1.590 1.600 1.550 1.590 486,923 +0.05(+3.25%)
Jun 23, 2022 1.610 1.620 1.520 1.540 551,864 -0.06(-3.75%)
Jun 22, 2022 1.700 1.700 1.590 1.600 928,265 -0.15(-8.57%)
Jun 21, 2022 1.600 1.760 1.560 1.750 1,330,095 +0.21(+13.64%)
Jun 17, 2022 1.590 1.610 1.500 1.540 1,400,573 -0.04(-2.53%)
Jun 16, 2022 1.690 1.690 1.560 1.580 1,357,001 -0.11(-6.51%)
Jun 15, 2022 1.790 1.790 1.690 1.690 990,762 -0.10(-5.59%)
Jun 14, 2022 1.760 1.820 1.740 1.790 1,031,748 +0.08(+4.68%)
Jun 13, 2022 1.810 1.820 1.690 1.710 1,844,269 -0.12(-6.56%)
Jun 10, 2022 1.830 1.870 1.750 1.830 1,001,392 +0.00(+0.00%)
Jun 09, 2022 1.940 1.940 1.810 1.830 1,092,075 -0.07(-3.68%)
Jun 08, 2022 2.030 2.037 1.890 1.900 1,143,571 -0.15(-7.32%)
Jun 07, 2022 2.000 2.050 1.890 2.050 1,631,293 -0.06(-2.84%)
Jun 06, 2022 2.140 2.140 1.980 2.110 2,013,259 +0.06(+2.93%)
Jun 03, 2022 2.030 2.100 2.010 2.050 505,584 +0.00(+0.00%)
Jun 02, 2022 1.960 2.130 1.940 2.050 918,150 +0.03(+1.49%)
Jun 01, 2022 1.900 2.050 1.900 2.020 775,188 +0.15(+8.02%)
May 31, 2022 2.050 2.130 1.870 1.870 1,382,003 -0.16(-7.88%)
May 27, 2022 1.910 2.050 1.910 2.030 703,051 +0.10(+5.18%)
May 26, 2022 2.050 2.050 1.910 1.930 655,777 +0.01(+0.52%)
May 25, 2022 1.900 1.945 1.874 1.920 361,284 +0.02(+1.05%)
May 24, 2022 1.930 1.930 1.840 1.900 694,780 -0.01(-0.52%)
May 23, 2022 1.840 1.980 1.840 1.910 637,557 +0.00(+0.00%)
May 20, 2022 1.940 1.990 1.890 1.910 354,988 -0.04(-2.05%)
May 19, 2022 1.950 1.988 1.910 1.950 381,756 -0.03(-1.52%)
May 18, 2022 2.030 2.040 1.940 1.980 218,658 -0.01(-0.50%)
May 17, 2022 1.990 2.015 1.950 1.990 381,330 +0.06(+3.11%)
May 16, 2022 1.950 1.980 1.925 1.930 322,955 -0.02(-1.03%)
May 13, 2022 1.910 1.950 1.880 1.950 399,835 +0.06(+3.17%)
May 12, 2022 1.900 1.910 1.810 1.890 612,100 -0.01(-0.53%)
May 11, 2022 1.970 1.970 1.880 1.900 662,916 -0.01(-0.52%)
May 10, 2022 1.980 2.010 1.880 1.910 540,404 -0.02(-1.04%)
May 09, 2022 1.920 1.970 1.860 1.930 1,328,349 -0.07(-3.50%)
May 06, 2022 1.920 2.010 1.900 2.000 769,829 +0.05(+2.56%)
May 05, 2022 2.020 2.031 1.935 1.950 716,494 -0.10(-4.88%)
May 04, 2022 2.020 2.065 1.950 2.050 647,712 +0.07(+3.54%)
May 03, 2022 2.030 2.080 1.980 1.980 486,239 -0.08(-3.88%)
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.