Skip to main content

Ngl Energy Partners LP (NY: NGL )

5.760 +0.010 (+0.17%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 2.450 2.450 2.370 2.390 1,294,497 -0.03(-1.24%)
May 27, 2021 2.370 2.430 2.360 2.420 1,093,952 +0.09(+3.86%)
May 26, 2021 2.300 2.350 2.280 2.330 753,484 +0.03(+1.30%)
May 25, 2021 2.340 2.370 2.300 2.300 598,072 -0.04(-1.71%)
May 24, 2021 2.330 2.390 2.325 2.340 803,211 +0.01(+0.43%)
May 21, 2021 2.280 2.350 2.260 2.330 1,127,863 +0.07(+3.10%)
May 20, 2021 2.250 2.280 2.210 2.260 700,458 +0.00(+0.00%)
May 19, 2021 2.210 2.260 2.160 2.260 770,832 +0.03(+1.35%)
May 18, 2021 2.230 2.265 2.205 2.230 696,924 +0.00(+0.00%)
May 17, 2021 2.130 2.260 2.130 2.230 1,728,945 +0.09(+4.21%)
May 14, 2021 2.190 2.200 2.120 2.140 1,577,297 -0.01(-0.47%)
May 13, 2021 2.170 2.250 2.130 2.150 970,910 -0.03(-1.38%)
May 12, 2021 2.190 2.247 2.160 2.180 1,057,382 -0.03(-1.36%)
May 11, 2021 2.210 2.245 2.135 2.210 1,334,228 -0.04(-1.78%)
May 10, 2021 2.200 2.299 2.182 2.250 1,781,283 +0.03(+1.35%)
May 07, 2021 2.090 2.220 2.090 2.220 1,327,754 +0.10(+4.72%)
May 06, 2021 2.150 2.160 2.080 2.120 767,861 -0.01(-0.47%)
May 05, 2021 2.130 2.200 2.080 2.130 993,937 +0.01(+0.47%)
May 04, 2021 2.160 2.190 2.080 2.120 902,356 -0.03(-1.40%)
May 03, 2021 2.120 2.150 2.050 2.150 1,072,309 +0.03(+1.42%)
Apr 30, 2021 2.120 2.180 2.110 2.120 808,300 -0.05(-2.30%)
Apr 29, 2021 2.160 2.250 2.120 2.170 1,514,292 +0.02(+0.93%)
Apr 28, 2021 2.080 2.255 2.080 2.150 1,750,353 +0.05(+2.38%)
Apr 27, 2021 2.100 2.130 2.060 2.100 657,458 +0.01(+0.48%)
Apr 26, 2021 1.960 2.100 1.950 2.090 1,005,321 +0.15(+7.73%)
Apr 23, 2021 1.930 1.980 1.920 1.940 697,000 -0.01(-0.51%)
Apr 22, 2021 1.980 1.980 1.930 1.950 937,393 +0.00(+0.00%)
Apr 21, 2021 1.930 1.980 1.870 1.950 1,310,656 +0.04(+2.09%)
Apr 20, 2021 1.960 2.005 1.900 1.910 1,646,602 -0.06(-3.05%)
Apr 19, 2021 2.020 2.069 1.915 1.970 4,117,394 -0.07(-3.43%)
Apr 16, 2021 2.080 2.110 2.010 2.040 1,930,000 -0.08(-3.77%)
Apr 15, 2021 2.130 2.140 2.080 2.120 853,144 -0.01(-0.47%)
Apr 14, 2021 2.080 2.150 2.080 2.130 1,102,648 +0.06(+2.90%)
Apr 13, 2021 2.230 2.230 2.050 2.070 1,314,913 -0.08(-3.72%)
Apr 12, 2021 2.240 2.250 2.130 2.150 849,440 -0.09(-4.02%)
Apr 09, 2021 2.200 2.265 2.170 2.240 1,636,100 +0.05(+2.28%)
Apr 08, 2021 2.170 2.190 2.100 2.190 862,733 +0.02(+0.92%)
Apr 07, 2021 2.200 2.210 2.160 2.170 791,383 -0.04(-1.81%)
Apr 06, 2021 2.080 2.230 2.080 2.210 2,028,351 +0.13(+6.25%)
Apr 05, 2021 2.200 2.200 2.060 2.080 1,738,418 -0.10(-4.59%)
Apr 01, 2021 2.080 2.180 2.030 2.180 2,079,400 +0.14(+6.86%)
Mar 31, 2021 1.950 2.090 1.950 2.040 2,210,470 +0.09(+4.62%)
Mar 30, 2021 2.040 2.040 1.940 1.950 2,114,855 -0.08(-3.94%)
Mar 29, 2021 2.180 2.190 2.030 2.030 1,591,192 -0.07(-3.33%)
Mar 26, 2021 2.180 2.220 2.060 2.100 1,687,900 -0.04(-1.87%)
Mar 25, 2021 2.160 2.160 2.030 2.140 2,820,866 -0.02(-0.93%)
Mar 24, 2021 2.270 2.290 2.140 2.160 2,417,278 -0.07(-3.14%)
Mar 23, 2021 2.290 2.300 2.180 2.230 3,353,803 -0.07(-3.04%)
Mar 22, 2021 2.400 2.400 2.260 2.300 3,013,650 -0.05(-2.13%)
Mar 19, 2021 2.340 2.450 2.270 2.350 22,666,400 +0.02(+0.86%)
Mar 18, 2021 2.340 2.470 2.270 2.330 3,425,629 -0.01(-0.43%)
Mar 17, 2021 2.350 2.380 2.230 2.340 5,865,689 -0.02(-0.85%)
Mar 16, 2021 2.450 2.470 2.320 2.360 7,058,337 -0.14(-5.60%)
Mar 15, 2021 2.480 2.510 2.370 2.500 4,586,053 +0.10(+4.17%)
Mar 12, 2021 2.500 2.530 2.380 2.400 6,206,100 -0.17(-6.61%)
Mar 11, 2021 2.630 2.630 2.520 2.570 2,122,013 -0.01(-0.39%)
Mar 10, 2021 2.510 2.620 2.480 2.580 2,438,759 +0.09(+3.61%)
Mar 09, 2021 2.580 2.580 2.460 2.490 2,063,850 -0.06(-2.35%)
Mar 08, 2021 2.650 2.680 2.520 2.550 1,743,046 -0.09(-3.41%)
Mar 05, 2021 2.790 2.805 2.510 2.640 2,313,000 -0.07(-2.58%)
Mar 04, 2021 2.570 2.840 2.520 2.710 3,738,353 +0.10(+3.83%)
Mar 03, 2021 2.530 2.660 2.520 2.610 2,995,736 +0.11(+4.40%)
Mar 02, 2021 2.600 2.610 2.500 2.500 2,733,866 -0.10(-3.85%)
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.