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, 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%)
May 02, 2022 2.030 2.080 2.010 2.060 342,656 -0.03(-1.44%)
Apr 29, 2022 2.040 2.090 2.030 2.090 459,100 +0.04(+1.95%)
Apr 28, 2022 2.050 2.060 2.000 2.050 729,786 -0.03(-1.44%)
Apr 27, 2022 2.020 2.100 1.990 2.080 431,026 +0.06(+2.97%)
Apr 26, 2022 2.060 2.120 2.000 2.020 870,914 -0.04(-1.94%)
Apr 25, 2022 2.160 2.170 1.990 2.060 2,573,597 -0.15(-6.79%)
Apr 22, 2022 2.280 2.340 2.200 2.210 448,410 -0.05(-2.21%)
Apr 21, 2022 2.300 2.310 2.250 2.260 801,986 -0.02(-0.88%)
Apr 20, 2022 2.310 2.340 2.250 2.280 606,971 +0.00(+0.00%)
Apr 19, 2022 2.210 2.310 2.181 2.280 1,093,579 +0.09(+4.11%)
Apr 18, 2022 2.190 2.250 2.170 2.190 695,010 +0.00(+0.00%)
Apr 14, 2022 2.220 2.220 2.130 2.190 689,421 -0.05(-2.23%)
Apr 13, 2022 2.210 2.250 2.200 2.240 269,549 +0.04(+1.82%)
Apr 12, 2022 2.180 2.265 2.160 2.200 838,033 +0.03(+1.38%)
Apr 11, 2022 2.210 2.236 2.150 2.170 461,338 -0.08(-3.56%)
Apr 08, 2022 2.210 2.260 2.180 2.250 438,605 +0.01(+0.45%)
Apr 07, 2022 2.290 2.290 2.170 2.240 619,453 -0.05(-2.18%)
Apr 06, 2022 2.250 2.325 2.240 2.290 429,942 +0.00(+0.00%)
Apr 05, 2022 2.280 2.320 2.200 2.290 687,612 +0.00(+0.00%)
Apr 04, 2022 2.220 2.300 2.220 2.290 707,590 +0.04(+1.78%)
Apr 01, 2022 2.210 2.270 2.200 2.250 844,389 +0.03(+1.35%)
Mar 31, 2022 2.260 2.260 2.200 2.220 630,678 -0.04(-1.77%)
Mar 30, 2022 2.250 2.310 2.230 2.260 599,585 +0.03(+1.35%)
Mar 29, 2022 2.220 2.290 2.200 2.230 654,591 -0.04(-1.76%)
Mar 28, 2022 2.300 2.310 2.210 2.270 731,431 -0.05(-2.16%)
Mar 25, 2022 2.280 2.350 2.280 2.320 490,357 +0.04(+1.75%)
Mar 24, 2022 2.290 2.330 2.250 2.280 761,516 -0.01(-0.44%)
Mar 23, 2022 2.350 2.370 2.260 2.290 349,936 -0.04(-1.72%)
Mar 22, 2022 2.260 2.350 2.210 2.330 829,280 +0.03(+1.30%)
Mar 21, 2022 2.270 2.320 2.240 2.300 464,102 +0.02(+0.88%)
Mar 18, 2022 2.290 2.300 2.215 2.280 776,957 -0.02(-0.87%)
Mar 17, 2022 2.250 2.375 2.230 2.300 778,821 +0.11(+5.02%)
Mar 16, 2022 2.130 2.200 2.080 2.190 944,281 +0.08(+3.79%)
Mar 15, 2022 2.100 2.160 2.040 2.110 1,169,508 -0.05(-2.31%)
Mar 14, 2022 2.370 2.390 2.150 2.160 848,932 -0.23(-9.62%)
Mar 11, 2022 2.440 2.544 2.380 2.390 592,921 -0.12(-4.78%)
Mar 10, 2022 2.540 2.600 2.468 2.510 1,635,024 -0.03(-1.18%)
Mar 09, 2022 2.490 2.550 2.350 2.540 1,674,212 -0.06(-2.31%)
Mar 08, 2022 2.490 2.740 2.450 2.600 5,214,773 +0.19(+7.88%)
Mar 07, 2022 2.410 2.490 2.320 2.410 1,648,996 +0.09(+3.88%)
Mar 04, 2022 2.250 2.419 2.175 2.320 1,334,414 +0.06(+2.65%)
Mar 03, 2022 2.250 2.345 2.195 2.260 903,750 -0.02(-0.88%)
Mar 02, 2022 2.280 2.310 2.230 2.280 694,267 +0.06(+2.70%)
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.