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

Ngl Energy Partners LP (NY: NGL )

5.700 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 30, 2022 1.300 1.350 1.300 1.300 105,124 +0.01(+0.78%)
Sep 29, 2022 1.300 1.320 1.270 1.290 153,755 -0.04(-3.01%)
Sep 28, 2022 1.260 1.330 1.250 1.330 384,078 +0.07(+5.56%)
Sep 27, 2022 1.240 1.290 1.230 1.260 273,599 +0.01(+0.80%)
Sep 26, 2022 1.350 1.370 1.205 1.250 817,082 -0.10(-7.41%)
Sep 23, 2022 1.410 1.430 1.330 1.350 624,365 -0.10(-6.90%)
Sep 22, 2022 1.430 1.470 1.410 1.450 236,509 +0.00(+0.00%)
Sep 21, 2022 1.490 1.500 1.430 1.450 321,775 -0.03(-2.03%)
Sep 20, 2022 1.470 1.490 1.450 1.480 156,775 -0.01(-0.67%)
Sep 19, 2022 1.460 1.510 1.450 1.490 129,267 +0.02(+1.36%)
Sep 16, 2022 1.450 1.500 1.430 1.470 414,823 +0.02(+1.38%)
Sep 15, 2022 1.500 1.540 1.450 1.450 343,327 -0.04(-2.68%)
Sep 14, 2022 1.520 1.550 1.480 1.490 1,136,497 -0.04(-2.61%)
Sep 13, 2022 1.540 1.580 1.520 1.530 128,158 -0.04(-2.55%)
Sep 12, 2022 1.580 1.610 1.532 1.570 744,508 +0.04(+2.61%)
Sep 09, 2022 1.510 1.570 1.510 1.530 595,037 +0.00(+0.00%)
Sep 08, 2022 1.550 1.585 1.490 1.530 236,793 +0.03(+2.00%)
Sep 07, 2022 1.580 1.600 1.490 1.500 451,411 -0.02(-1.32%)
Sep 06, 2022 1.510 1.540 1.485 1.520 211,088 +0.02(+1.33%)
Sep 02, 2022 1.530 1.549 1.480 1.500 207,639 +0.02(+1.35%)
Sep 01, 2022 1.540 1.540 1.450 1.480 335,722 -0.06(-3.90%)
Aug 31, 2022 1.530 1.560 1.510 1.540 154,443 +0.00(+0.00%)
Aug 30, 2022 1.590 1.610 1.540 1.540 316,436 -0.08(-4.94%)
Aug 29, 2022 1.570 1.650 1.570 1.620 199,642 +0.01(+0.62%)
Aug 26, 2022 1.640 1.650 1.600 1.610 175,647 -0.02(-1.23%)
Aug 25, 2022 1.620 1.650 1.610 1.630 248,702 -0.01(-0.61%)
Aug 24, 2022 1.640 1.670 1.630 1.640 182,543 +0.00(+0.00%)
Aug 23, 2022 1.600 1.690 1.600 1.640 512,623 +0.02(+1.23%)
Aug 22, 2022 1.550 1.649 1.550 1.620 290,160 +0.02(+1.25%)
Aug 19, 2022 1.620 1.630 1.570 1.600 306,601 -0.05(-3.03%)
Aug 18, 2022 1.610 1.680 1.610 1.650 243,710 +0.03(+1.85%)
Aug 17, 2022 1.620 1.673 1.620 1.620 445,858 -0.02(-1.22%)
Aug 16, 2022 1.680 1.690 1.620 1.640 237,446 -0.06(-3.53%)
Aug 15, 2022 1.650 1.700 1.623 1.700 382,432 +0.02(+1.19%)
Aug 12, 2022 1.690 1.718 1.660 1.680 286,996 -0.02(-1.18%)
Aug 11, 2022 1.650 1.710 1.610 1.700 502,919 +0.07(+4.29%)
Aug 10, 2022 1.640 1.660 1.560 1.630 1,041,963 -0.09(-5.23%)
Aug 09, 2022 1.700 1.730 1.630 1.720 588,461 +0.04(+2.38%)
Aug 08, 2022 1.670 1.700 1.645 1.680 324,171 +0.03(+1.82%)
Aug 05, 2022 1.590 1.679 1.590 1.650 225,300 -0.01(-0.60%)
Aug 04, 2022 1.700 1.700 1.630 1.660 496,651 -0.04(-2.35%)
Aug 03, 2022 1.640 1.700 1.595 1.700 549,457 +0.08(+4.94%)
Aug 02, 2022 1.640 1.640 1.570 1.620 222,278 -0.01(-0.61%)
Aug 01, 2022 1.570 1.635 1.540 1.630 464,421 +0.04(+2.52%)
Jul 29, 2022 1.580 1.590 1.520 1.590 244,351 +0.03(+1.92%)
Jul 28, 2022 1.570 1.580 1.500 1.560 186,854 +0.00(+0.00%)
Jul 27, 2022 1.530 1.580 1.480 1.560 365,549 +0.12(+8.33%)
Jul 26, 2022 1.420 1.550 1.420 1.440 631,514 +0.03(+2.13%)
Jul 25, 2022 1.440 1.470 1.410 1.410 603,832 -0.03(-2.08%)
Jul 22, 2022 1.480 1.480 1.440 1.440 141,054 -0.01(-0.69%)
Jul 21, 2022 1.440 1.490 1.400 1.450 424,969 -0.04(-2.68%)
Jul 20, 2022 1.470 1.490 1.440 1.490 266,421 +0.04(+2.76%)
Jul 19, 2022 1.440 1.500 1.440 1.450 290,734 +0.01(+0.69%)
Jul 18, 2022 1.430 1.500 1.430 1.440 702,368 -0.01(-0.69%)
Jul 15, 2022 1.400 1.450 1.390 1.450 233,052 +0.04(+2.84%)
Jul 14, 2022 1.410 1.431 1.370 1.410 580,328 -0.01(-0.70%)
Jul 13, 2022 1.410 1.449 1.400 1.420 154,811 -0.01(-0.70%)
Jul 12, 2022 1.420 1.430 1.390 1.430 310,655 +0.03(+2.14%)
Jul 11, 2022 1.440 1.480 1.390 1.400 498,500 -0.08(-5.41%)
Jul 08, 2022 1.460 1.480 1.445 1.480 176,126 +0.03(+2.07%)
Jul 07, 2022 1.420 1.499 1.420 1.450 381,018 +0.03(+2.11%)
Jul 06, 2022 1.430 1.460 1.380 1.420 339,495 -0.05(-3.40%)
Jul 05, 2022 1.510 1.510 1.390 1.470 349,216 -0.04(-2.65%)
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.