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

Ngl Energy Partners LP (NY: NGL )

5.950 +0.040 (+0.68%)
Streaming Delayed Price Updated: 10:31 AM EDT, May 6, 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 (%)
Sep 29, 2017 7.070 7.485 7.070 7.390 2,987,254 +0.35(+5.00%)
Sep 28, 2017 7.166 7.166 6.878 7.038 1,182,840 +0.00(+0.00%)
Sep 27, 2017 7.230 7.326 6.974 7.038 1,358,367 -0.13(-1.79%)
Sep 26, 2017 7.134 7.453 7.102 7.166 1,602,679 +0.06(+0.90%)
Sep 25, 2017 6.910 7.230 6.910 7.102 2,864,977 +0.16(+2.30%)
Sep 22, 2017 7.070 7.134 6.782 6.942 1,015,232 -0.10(-1.36%)
Sep 21, 2017 6.686 7.102 6.654 7.038 1,391,026 +0.32(+4.76%)
Sep 20, 2017 6.814 6.894 6.702 6.718 2,137,059 -0.03(-0.47%)
Sep 19, 2017 6.654 6.862 6.654 6.750 2,010,483 +0.13(+1.93%)
Sep 18, 2017 6.590 6.814 6.526 6.622 1,401,220 +0.10(+1.47%)
Sep 15, 2017 6.686 6.747 6.366 6.526 22,489,536 -0.19(-2.86%)
Sep 14, 2017 6.590 6.974 6.558 6.718 3,317,137 +0.16(+2.44%)
Sep 13, 2017 5.982 6.782 5.982 6.558 4,479,657 +0.64(+10.81%)
Sep 12, 2017 5.886 6.110 5.758 5.918 4,430,847 +0.22(+3.93%)
Sep 11, 2017 5.534 5.790 5.534 5.694 4,482,185 +0.13(+2.30%)
Sep 08, 2017 5.630 5.662 5.486 5.566 3,678,476 -0.13(-2.25%)
Sep 07, 2017 5.758 5.854 5.694 5.694 2,130,880 -0.10(-1.66%)
Sep 06, 2017 5.694 5.822 5.662 5.790 2,389,140 +0.10(+1.69%)
Sep 05, 2017 5.758 5.854 5.662 5.694 1,991,739 -0.03(-0.56%)
Sep 01, 2017 5.758 5.806 5.678 5.726 1,820,963 +0.00(+0.00%)
Aug 31, 2017 5.822 5.886 5.662 5.726 4,178,618 -0.10(-1.65%)
Aug 30, 2017 6.014 6.078 5.726 5.822 2,638,410 -0.06(-1.09%)
Aug 29, 2017 5.918 6.014 5.758 5.886 2,382,162 -0.06(-1.08%)
Aug 28, 2017 5.950 6.110 5.934 5.950 1,747,188 +0.00(+0.00%)
Aug 25, 2017 6.142 6.206 5.950 5.950 1,295,885 -0.16(-2.62%)
Aug 24, 2017 6.270 6.314 6.046 6.110 1,178,067 -0.16(-2.55%)
Aug 23, 2017 6.046 6.318 6.014 6.270 1,763,691 +0.19(+3.16%)
Aug 22, 2017 5.790 6.222 5.790 6.078 1,936,830 +0.29(+4.97%)
Aug 21, 2017 5.982 5.982 5.726 5.790 1,062,822 -0.16(-2.69%)
Aug 18, 2017 5.790 5.982 5.758 5.950 1,234,845 +0.13(+2.20%)
Aug 17, 2017 6.014 6.142 5.758 5.822 1,287,749 -0.26(-4.21%)
Aug 16, 2017 6.142 6.206 6.014 6.078 880,948 -0.10(-1.55%)
Aug 15, 2017 6.334 6.334 6.110 6.174 1,143,199 -0.13(-2.03%)
Aug 14, 2017 6.462 6.469 6.174 6.302 1,313,140 -0.06(-1.00%)
Aug 11, 2017 6.398 6.526 6.302 6.366 1,065,766 -0.16(-2.45%)
Aug 10, 2017 6.814 6.830 6.494 6.526 999,297 -0.29(-4.23%)
Aug 09, 2017 6.782 6.878 6.590 6.814 1,117,445 -0.03(-0.47%)
Aug 08, 2017 6.878 6.974 6.654 6.846 1,835,401 +0.00(+0.00%)
Aug 07, 2017 6.878 6.334 6.846 1,991,958 +0.42(+6.47%)
Aug 04, 2017 6.302 6.686 6.284 6.430 2,474,654 +0.16(+2.55%)
Aug 03, 2017 7.549 7.549 6.158 6.270 7,041,619 -1.57(-20.00%)
Aug 02, 2017 7.965 8.061 7.773 7.837 792,076 -0.10(-1.29%)
Aug 01, 2017 7.909 7.971 7.754 7.940 1,257,816 +0.03(+0.39%)
Jul 31, 2017 7.971 7.971 7.816 7.909 1,044,769 -0.03(-0.39%)
Jul 28, 2017 7.971 8.033 7.785 7.940 853,897 +0.00(+0.00%)
Jul 27, 2017 8.126 8.126 7.878 7.940 1,082,035 -0.12(-1.54%)
Jul 26, 2017 7.940 8.095 7.785 8.064 1,067,829 +0.22(+2.77%)
Jul 25, 2017 7.909 7.940 7.754 7.847 979,306 +0.03(+0.40%)
Jul 24, 2017 7.909 7.963 7.754 7.816 1,186,596 -0.03(-0.40%)
Jul 21, 2017 7.909 7.999 7.816 7.847 751,189 -0.06(-0.78%)
Jul 20, 2017 8.033 8.064 7.754 7.909 1,237,717 -0.12(-1.54%)
Jul 19, 2017 8.157 8.188 7.971 8.033 1,024,680 -0.03(-0.38%)
Jul 18, 2017 8.250 8.290 8.002 8.064 1,612,221 -0.16(-1.89%)
Jul 17, 2017 8.064 8.312 7.971 8.219 867,776 -0.25(-2.93%)
Jul 14, 2017 8.033 8.467 7.971 8.467 685,281 +0.40(+5.00%)
Jul 13, 2017 8.436 8.464 7.971 8.064 1,637,557 -0.40(-4.76%)
Jul 12, 2017 8.560 8.684 8.405 8.467 504,840 -0.03(-0.36%)
Jul 11, 2017 8.436 8.591 8.343 8.498 472,309 +0.12(+1.48%)
Jul 10, 2017 8.405 8.529 8.312 8.374 713,067 +0.00(+0.00%)
Jul 07, 2017 8.622 8.715 8.250 8.374 948,338 -0.28(-3.23%)
Jul 06, 2017 9.025 9.149 8.573 8.653 1,127,762 -0.43(-4.78%)
Jul 05, 2017 8.994 9.149 8.777 9.087 2,716,865 +0.00(+0.00%)
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.