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 (%)
May 31, 2012 10.24 10.33 10.12 10.16 17,012 -0.17(-1.62%)
May 30, 2012 10.37 10.44 10.21 10.33 11,556 +0.04(+0.43%)
May 29, 2012 10.06 10.29 10.06 10.29 33,742 +0.11(+1.08%)
May 25, 2012 10.06 10.18 10.06 10.18 20,308 +0.04(+0.43%)
May 24, 2012 10.13 10.22 10.07 10.13 46,573 -0.05(-0.52%)
May 23, 2012 10.14 10.22 9.789 10.18 26,842 +0.04(+0.39%)
May 22, 2012 10.22 10.27 9.811 10.15 41,195 -0.03(-0.30%)
May 21, 2012 9.231 10.55 9.231 10.18 242,388 +1.04(+11.41%)
May 18, 2012 9.231 9.231 9.095 9.134 8,376 -0.05(-0.53%)
May 17, 2012 9.222 9.266 8.681 9.182 76,828 +0.01(+0.10%)
May 16, 2012 9.328 9.328 9.174 9.174 8,697 -0.13(-1.37%)
May 15, 2012 9.358 9.358 8.985 9.301 29,781 +0.07(+0.76%)
May 14, 2012 9.385 9.429 9.029 9.231 42,330 -0.42(-4.37%)
May 11, 2012 9.609 9.714 9.565 9.653 9,577 +0.09(+0.97%)
May 10, 2012 9.328 9.710 9.328 9.560 27,566 +0.21(+2.21%)
May 09, 2012 9.534 9.714 9.279 9.354 24,112 -0.09(-0.98%)
May 08, 2012 9.354 9.477 9.323 9.446 6,369 +0.13(+1.42%)
May 07, 2012 9.451 9.521 9.314 9.314 8,797 -0.24(-2.49%)
May 04, 2012 9.560 9.560 9.455 9.552 29,035 +0.08(+0.87%)
May 03, 2012 9.670 9.714 9.470 9.470 23,657 -0.23(-2.41%)
May 02, 2012 9.714 9.714 9.626 9.704 7,928 -0.05(-0.56%)
May 01, 2012 9.793 9.846 9.569 9.758 15,517 +0.04(+0.36%)
Apr 30, 2012 9.890 9.956 9.596 9.723 24,078 -0.05(-0.54%)
Apr 27, 2012 9.517 9.780 9.517 9.776 18,689 +0.31(+3.30%)
Apr 26, 2012 9.670 9.745 9.464 9.464 26,278 -0.35(-3.54%)
Apr 25, 2012 9.706 9.815 9.622 9.811 39,134 +0.03(+0.31%)
Apr 24, 2012 9.626 9.954 9.499 9.780 52,474 +0.26(+2.77%)
Apr 23, 2012 9.560 9.582 9.341 9.517 19,890 -0.07(-0.69%)
Apr 20, 2012 9.560 9.626 9.495 9.582 12,660 +0.22(+2.35%)
Apr 19, 2012 8.945 9.688 8.928 9.363 23,709 +0.44(+4.98%)
Apr 18, 2012 8.888 9.002 8.835 8.919 11,534 +0.06(+0.69%)
Apr 17, 2012 9.011 9.011 8.800 8.857 15,046 -0.11(-1.18%)
Apr 16, 2012 9.103 9.231 8.963 8.963 22,317 -0.13(-1.40%)
Apr 13, 2012 9.534 9.539 8.919 9.090 33,253 -0.36(-3.81%)
Apr 12, 2012 9.100 9.451 9.064 9.451 16,505 +0.36(+3.91%)
Apr 11, 2012 8.906 9.196 8.840 9.095 62,994 +0.18(+1.97%)
Apr 10, 2012 9.011 9.015 8.703 8.919 65,956 -0.09(-1.02%)
Apr 09, 2012 9.029 9.095 9.011 9.011 18,459 +0.00(+0.00%)
Apr 05, 2012 9.033 9.046 8.791 9.011 30,578 -0.11(-1.20%)
Apr 04, 2012 8.941 9.139 8.826 9.121 59,327 +0.24(+2.65%)
Apr 03, 2012 9.033 9.033 8.796 8.886 16,834 -0.12(-1.32%)
Apr 02, 2012 9.073 9.218 8.593 9.004 63,233 -0.05(-0.61%)
Mar 30, 2012 9.112 9.112 8.844 9.059 33,433 +0.01(+0.10%)
Mar 29, 2012 9.314 9.336 9.042 9.051 24,506 -0.15(-1.58%)
Mar 28, 2012 9.284 9.336 9.077 9.196 16,104 +0.01(+0.10%)
Mar 27, 2012 9.238 9.244 9.011 9.187 35,594 -0.08(-0.89%)
Mar 26, 2012 9.279 9.618 9.011 9.269 27,516 -0.14(-1.46%)
Mar 23, 2012 9.139 9.407 9.033 9.407 19,337 +0.24(+2.59%)
Mar 22, 2012 9.033 9.341 9.033 9.169 24,886 +0.06(+0.61%)
Mar 21, 2012 9.187 9.187 9.029 9.114 26,646 -0.06(-0.60%)
Mar 20, 2012 9.231 9.231 9.169 9.169 2,104 -0.11(-1.14%)
Mar 19, 2012 9.341 9.385 9.231 9.275 3,614 -0.12(-1.31%)
Mar 16, 2012 9.328 9.433 9.203 9.398 34,930 +0.17(+1.81%)
Mar 15, 2012 9.275 9.442 9.055 9.231 55,816 -0.11(-1.18%)
Mar 14, 2012 9.407 9.446 9.341 9.341 19,633 -0.05(-0.56%)
Mar 13, 2012 9.314 9.402 9.231 9.393 32,621 -0.01(-0.14%)
Mar 12, 2012 9.389 9.407 9.275 9.407 25,013 +0.01(+0.13%)
Mar 09, 2012 9.407 9.415 9.275 9.394 5,141 -0.06(-0.60%)
Mar 08, 2012 9.407 9.495 9.363 9.451 22,203 +0.07(+0.75%)
Mar 07, 2012 9.358 9.429 9.358 9.380 5,014 +0.04(+0.42%)
Mar 06, 2012 9.451 9.670 9.341 9.341 31,422 -0.12(-1.25%)
Mar 05, 2012 9.701 9.771 9.459 9.459 11,511 -0.19(-1.92%)
Mar 02, 2012 9.565 9.807 9.565 9.644 6,326 -0.09(-0.90%)
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.