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: 7:00 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, 2012 9.640 10.28 9.582 10.25 373,064 +0.58(+6.05%)
Dec 28, 2012 9.552 9.749 9.420 9.666 345,885 -0.11(-1.08%)
Dec 27, 2012 9.648 9.776 9.312 9.771 1,249,395 +0.19(+1.97%)
Dec 26, 2012 9.407 9.714 9.352 9.582 179,544 +0.24(+2.54%)
Dec 24, 2012 9.429 9.481 9.345 9.345 83,064 -0.14(-1.44%)
Dec 21, 2012 9.547 9.842 9.446 9.481 256,630 -0.16(-1.69%)
Dec 20, 2012 9.930 9.930 9.354 9.644 5,082,875 -0.24(-2.45%)
Dec 19, 2012 9.824 9.886 9.776 9.886 239,379 +0.08(+0.85%)
Dec 18, 2012 9.802 9.802 9.692 9.802 100,509 -0.04(-0.45%)
Dec 17, 2012 9.846 9.846 9.780 9.846 30,523 +0.02(+0.22%)
Dec 14, 2012 9.802 9.864 9.780 9.824 320,901 -0.02(-0.22%)
Dec 13, 2012 9.846 9.846 9.820 9.846 119,414 +0.00(+0.00%)
Dec 12, 2012 9.868 9.890 9.785 9.846 104,692 -0.04(-0.44%)
Dec 11, 2012 9.829 9.890 9.824 9.890 98,240 +0.03(+0.27%)
Dec 10, 2012 9.890 9.890 9.741 9.864 60,457 -0.03(-0.27%)
Dec 07, 2012 9.670 9.978 9.670 9.890 90,485 +0.22(+2.27%)
Dec 06, 2012 9.890 9.934 9.560 9.670 619,450 -0.22(-2.22%)
Dec 05, 2012 10.00 10.00 9.849 9.890 67,360 -0.02(-0.24%)
Dec 04, 2012 9.842 9.960 9.728 9.914 35,144 -0.02(-0.20%)
Nov 30, 2012 10.03 10.19 9.890 9.934 94,175 -0.05(-0.48%)
Nov 29, 2012 10.22 10.22 9.976 9.982 91,102 -0.21(-2.03%)
Nov 28, 2012 10.13 10.33 10.06 10.19 49,754 +0.19(+1.89%)
Nov 27, 2012 10.25 10.41 10.00 10.00 182,411 -0.15(-1.47%)
Nov 26, 2012 10.33 10.33 10.15 10.15 39,100 -0.19(-1.83%)
Nov 23, 2012 10.29 10.42 10.29 10.34 8,665 +0.00(+0.04%)
Nov 21, 2012 10.33 10.35 10.31 10.33 24,331 +0.00(+0.04%)
Nov 20, 2012 10.37 10.37 10.20 10.33 56,977 -0.11(-1.05%)
Nov 19, 2012 10.35 10.44 10.26 10.44 26,269 +0.11(+1.06%)
Nov 16, 2012 10.21 10.46 10.18 10.33 125,734 +0.08(+0.77%)
Nov 15, 2012 10.56 10.59 10.14 10.25 94,607 -0.39(-3.64%)
Nov 14, 2012 10.66 10.66 10.58 10.64 20,631 -0.02(-0.21%)
Nov 13, 2012 10.59 10.66 10.59 10.66 25,493 +0.00(+0.00%)
Nov 12, 2012 10.66 10.73 10.60 10.66 14,798 +0.07(+0.62%)
Nov 09, 2012 10.55 10.66 10.55 10.59 23,694 -0.06(-0.58%)
Nov 08, 2012 10.53 10.91 10.53 10.65 13,986 +0.18(+1.68%)
Nov 07, 2012 10.73 10.84 10.46 10.48 36,327 -0.20(-1.89%)
Nov 06, 2012 10.86 10.99 10.57 10.68 15,067 -0.09(-0.82%)
Nov 05, 2012 10.84 10.91 10.76 10.77 19,699 +0.00(+0.00%)
Nov 02, 2012 11.06 11.07 10.77 10.77 29,502 -0.29(-2.62%)
Nov 01, 2012 10.90 11.21 10.87 11.06 29,624 +0.28(+2.57%)
Oct 31, 2012 10.77 10.88 10.70 10.78 37,082 +0.10(+0.95%)
Oct 26, 2012 10.77 10.68 10.68 10.68 8,189 -0.06(-0.57%)
Oct 25, 2012 10.71 10.88 10.57 10.74 43,898 -0.01(-0.08%)
Oct 24, 2012 10.77 10.87 10.67 10.75 66,609 +0.00(+0.04%)
Oct 23, 2012 10.75 10.77 10.66 10.75 16,523 +0.07(+0.70%)
Oct 19, 2012 11.08 11.08 10.66 10.67 42,879 -0.25(-2.33%)
Oct 18, 2012 10.79 11.09 10.79 10.93 118,761 +0.15(+1.39%)
Oct 17, 2012 10.87 10.87 10.77 10.78 21,309 -0.06(-0.53%)
Oct 16, 2012 10.67 10.88 10.62 10.84 72,497 +0.07(+0.65%)
Oct 15, 2012 10.77 10.77 10.60 10.76 19,847 +0.04(+0.37%)
Oct 12, 2012 10.77 10.81 10.73 10.73 17,517 -0.04(-0.41%)
Oct 11, 2012 10.79 10.81 10.64 10.77 13,649 +0.00(+0.00%)
Oct 10, 2012 10.78 10.84 10.60 10.77 23,851 -0.07(-0.69%)
Oct 09, 2012 10.89 10.99 10.79 10.84 15,774 -0.00(-0.04%)
Oct 08, 2012 10.86 10.99 10.77 10.85 25,673 -0.11(-1.04%)
Oct 05, 2012 10.84 10.99 10.81 10.96 13,968 +0.19(+1.80%)
Oct 04, 2012 10.58 10.80 10.58 10.77 9,693 +0.00(+0.00%)
Oct 03, 2012 10.66 10.77 10.56 10.77 23,557 +0.01(+0.08%)
Oct 02, 2012 10.77 10.77 10.59 10.76 23,364 +0.01(+0.08%)
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.