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, 2017 8.374 8.498 8.157 8.436 1,976,837 +0.06(+0.74%)
May 30, 2017 8.684 8.684 8.265 8.374 2,396,875 -0.40(-4.59%)
May 26, 2017 8.901 8.975 8.576 8.777 2,167,518 -0.16(-1.74%)
May 25, 2017 9.304 9.374 8.901 8.932 1,660,632 -0.19(-2.04%)
May 24, 2017 9.397 9.490 9.025 9.118 1,853,122 -0.31(-3.29%)
May 23, 2017 9.459 9.511 9.366 9.428 730,802 -0.03(-0.33%)
May 22, 2017 9.863 9.863 9.459 9.459 1,576,753 -0.34(-3.48%)
May 19, 2017 9.646 9.863 9.521 9.801 850,871 +0.28(+2.93%)
May 18, 2017 9.428 9.615 9.273 9.521 5,211,803 +0.03(+0.33%)
May 17, 2017 9.583 9.739 9.382 9.490 791,478 -0.09(-0.97%)
May 16, 2017 9.615 9.677 9.428 9.583 1,282,042 +0.03(+0.32%)
May 15, 2017 9.863 9.894 9.366 9.552 3,142,759 -0.09(-0.96%)
May 12, 2017 9.801 9.894 9.652 9.646 948,492 -0.09(-0.96%)
May 11, 2017 9.677 9.785 9.583 9.739 518,337 +0.06(+0.64%)
May 10, 2017 9.801 9.925 9.646 9.677 1,017,985 -0.12(-1.27%)
May 09, 2017 9.863 9.925 9.708 9.801 975,303 -0.06(-0.63%)
May 08, 2017 9.677 9.894 9.621 9.863 646,978 +0.25(+2.58%)
May 05, 2017 9.273 9.863 9.149 9.615 1,749,935 +0.37(+4.03%)
May 04, 2017 9.739 9.763 9.072 9.242 2,834,828 -0.38(-3.93%)
May 03, 2017 9.711 9.878 9.590 9.621 1,304,723 -0.03(-0.31%)
May 02, 2017 9.651 9.757 9.590 9.651 1,793,872 +0.00(+0.00%)
May 01, 2017 9.832 9.851 9.651 9.651 1,398,319 -0.03(-0.31%)
Apr 28, 2017 9.711 9.772 9.590 9.681 1,792,684 +0.09(+0.95%)
Apr 27, 2017 9.923 10.10 9.500 9.590 3,495,248 -0.33(-3.35%)
Apr 26, 2017 10.20 10.23 9.863 9.923 3,391,535 -0.06(-0.61%)
Apr 25, 2017 10.71 10.86 9.832 9.984 10,402,643 -3.15(-23.96%)
Apr 24, 2017 13.22 13.30 13.01 13.13 272,937 +0.06(+0.46%)
Apr 21, 2017 13.01 13.19 12.92 13.07 361,822 +0.09(+0.70%)
Apr 20, 2017 12.98 13.10 12.89 12.98 324,980 +0.09(+0.70%)
Apr 19, 2017 13.28 13.28 12.87 12.89 478,941 -0.36(-2.74%)
Apr 18, 2017 13.10 13.34 13.09 13.25 535,894 +0.06(+0.46%)
Apr 17, 2017 13.19 13.28 13.04 13.19 560,745 +0.06(+0.46%)
Apr 13, 2017 13.07 13.25 12.98 13.13 464,359 +0.06(+0.46%)
Apr 12, 2017 13.04 13.16 12.90 13.07 448,797 +0.06(+0.47%)
Apr 11, 2017 12.98 13.04 12.83 13.01 408,434 +0.03(+0.23%)
Apr 10, 2017 13.13 13.25 12.86 12.98 426,723 -0.06(-0.46%)
Apr 07, 2017 13.19 13.25 12.89 13.04 690,227 -0.12(-0.92%)
Apr 06, 2017 13.34 13.34 12.93 13.16 775,655 -0.12(-0.91%)
Apr 05, 2017 13.92 13.92 13.22 13.28 744,896 -0.51(-3.73%)
Apr 04, 2017 13.83 14.03 13.67 13.80 614,828 -0.21(-1.51%)
Apr 03, 2017 13.67 14.01 13.49 14.01 847,056 +0.33(+2.43%)
Mar 31, 2017 13.07 13.71 13.01 13.67 883,756 +0.51(+3.91%)
Mar 30, 2017 13.19 13.22 13.00 13.16 544,045 +0.00(+0.00%)
Mar 29, 2017 12.74 13.22 12.59 13.16 495,102 +0.36(+2.84%)
Mar 28, 2017 12.83 12.98 12.71 12.80 494,007 -0.03(-0.24%)
Mar 27, 2017 12.86 12.89 12.44 12.83 491,549 -0.30(-2.30%)
Mar 24, 2017 13.22 13.24 13.01 13.13 361,076 +0.00(+0.00%)
Mar 23, 2017 13.13 13.37 13.04 13.13 303,251 +0.00(+0.00%)
Mar 22, 2017 13.25 13.34 12.95 13.13 512,583 -0.24(-1.81%)
Mar 21, 2017 13.61 13.64 13.27 13.37 488,549 -0.27(-2.00%)
Mar 20, 2017 13.61 13.67 13.37 13.64 316,649 -0.03(-0.22%)
Mar 17, 2017 13.40 13.80 13.28 13.67 2,201,188 +0.27(+2.03%)
Mar 16, 2017 13.49 13.52 13.31 13.40 485,312 -0.06(-0.45%)
Mar 15, 2017 13.04 13.61 13.04 13.46 772,681 +0.48(+3.73%)
Mar 14, 2017 13.13 13.22 12.77 12.98 1,104,498 -0.27(-2.05%)
Mar 13, 2017 13.13 13.40 13.07 13.25 663,253 +0.09(+0.69%)
Mar 10, 2017 13.31 13.37 13.01 13.16 647,072 -0.03(-0.23%)
Mar 09, 2017 13.43 13.49 12.77 13.19 1,016,761 -0.45(-3.33%)
Mar 08, 2017 13.77 13.98 13.52 13.64 652,030 -0.30(-2.17%)
Mar 07, 2017 13.95 14.07 13.80 13.95 523,294 -0.03(-0.22%)
Mar 06, 2017 13.74 14.01 13.46 13.98 451,214 +0.24(+1.76%)
Mar 03, 2017 13.71 13.86 13.67 13.74 636,832 +0.03(+0.22%)
Mar 02, 2017 13.34 13.77 13.34 13.71 843,844 +0.24(+1.80%)
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.