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

Ngl Energy Partners LP (NY: NGL )

5.770 -0.040 (-0.69%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Jan 31, 2024 5.800 5.910 5.790 5.810 234,605 -0.03(-0.51%)
Jan 30, 2024 5.790 5.938 5.750 5.840 254,978 -0.01(-0.17%)
Jan 29, 2024 5.690 5.890 5.690 5.850 441,658 +0.08(+1.39%)
Jan 26, 2024 5.500 5.800 5.430 5.770 645,638 +0.28(+5.10%)
Jan 25, 2024 5.290 5.500 5.250 5.490 361,978 +0.22(+4.17%)
Jan 24, 2024 5.200 5.340 5.160 5.270 323,578 +0.11(+2.13%)
Jan 23, 2024 5.280 5.310 5.140 5.160 269,640 -0.12(-2.27%)
Jan 22, 2024 5.130 5.410 5.130 5.280 411,804 +0.12(+2.33%)
Jan 19, 2024 5.120 5.170 4.970 5.160 754,745 +0.06(+1.18%)
Jan 18, 2024 5.000 5.160 4.990 5.100 390,847 +0.10(+2.00%)
Jan 17, 2024 5.170 5.190 4.890 5.000 726,673 -0.25(-4.76%)
Jan 16, 2024 5.200 5.270 5.180 5.250 426,192 -0.03(-0.57%)
Jan 12, 2024 5.470 5.482 5.230 5.280 247,596 -0.12(-2.22%)
Jan 11, 2024 5.480 5.490 5.340 5.400 283,837 -0.05(-0.92%)
Jan 10, 2024 5.360 5.460 5.310 5.450 291,956 +0.08(+1.49%)
Jan 09, 2024 5.360 5.400 5.310 5.370 298,742 -0.03(-0.56%)
Jan 08, 2024 5.580 5.580 5.295 5.400 486,506 -0.15(-2.70%)
Jan 05, 2024 5.650 5.691 5.550 5.550 351,623 -0.02(-0.36%)
Jan 04, 2024 5.600 5.630 5.535 5.570 361,293 -0.01(-0.18%)
Jan 03, 2024 5.500 5.590 5.450 5.580 324,439 +0.08(+1.45%)
Jan 02, 2024 5.530 5.540 5.430 5.500 335,286 -0.07(-1.26%)
Dec 29, 2023 5.440 5.570 5.390 5.570 666,220 +0.11(+2.01%)
Dec 28, 2023 5.370 5.480 5.340 5.460 259,215 +0.04(+0.74%)
Dec 27, 2023 5.470 5.470 5.360 5.420 192,870 +0.02(+0.37%)
Dec 26, 2023 5.570 5.575 5.400 5.400 622,590 +0.05(+0.93%)
Dec 22, 2023 5.670 5.680 5.350 5.350 472,008 -0.25(-4.46%)
Dec 21, 2023 5.400 5.650 5.360 5.600 484,322 +0.17(+3.13%)
Dec 20, 2023 5.450 5.480 5.310 5.430 819,673 -0.04(-0.73%)
Dec 19, 2023 5.200 5.500 5.180 5.470 1,003,989 +0.20(+3.80%)
Dec 18, 2023 5.050 5.330 5.030 5.270 976,917 +0.29(+5.82%)
Dec 15, 2023 4.700 5.059 4.700 4.980 2,537,632 +0.28(+5.96%)
Dec 14, 2023 4.410 4.725 4.410 4.700 1,008,793 +0.28(+6.33%)
Dec 13, 2023 4.350 4.470 4.340 4.420 531,847 +0.07(+1.61%)
Dec 12, 2023 4.130 4.410 4.130 4.350 489,034 -0.09(-2.03%)
Dec 11, 2023 4.350 4.490 4.330 4.440 617,750 +0.09(+2.07%)
Dec 08, 2023 4.160 4.380 4.160 4.350 759,511 +0.09(+2.11%)
Dec 07, 2023 4.230 4.280 4.210 4.260 780,550 +0.07(+1.67%)
Dec 06, 2023 4.250 4.330 4.130 4.190 550,144 -0.09(-2.10%)
Dec 05, 2023 4.190 4.310 4.180 4.280 555,958 +0.07(+1.66%)
Dec 04, 2023 4.200 4.230 4.130 4.210 234,017 -0.05(-1.17%)
Dec 01, 2023 4.330 4.340 4.260 4.260 307,956 -0.07(-1.62%)
Nov 30, 2023 4.200 4.350 4.190 4.330 938,904 +0.14(+3.34%)
Nov 29, 2023 4.000 4.210 4.000 4.190 607,008 +0.19(+4.75%)
Nov 28, 2023 3.980 4.040 3.980 4.000 207,736 -0.05(-1.23%)
Nov 27, 2023 4.040 4.070 4.030 4.050 180,465 -0.01(-0.25%)
Nov 24, 2023 4.060 4.130 4.050 4.060 206,859 -0.03(-0.73%)
Nov 22, 2023 4.110 4.115 4.060 4.090 238,095 -0.02(-0.49%)
Nov 21, 2023 4.110 4.120 4.070 4.110 224,805 +0.00(+0.00%)
Nov 20, 2023 4.120 4.150 4.050 4.110 327,985 +0.01(+0.24%)
Nov 17, 2023 3.930 4.110 3.930 4.100 409,793 +0.07(+1.74%)
Nov 16, 2023 3.960 4.050 3.940 4.030 318,923 +0.03(+0.75%)
Nov 15, 2023 3.940 4.020 3.870 4.000 248,681 +0.10(+2.56%)
Nov 14, 2023 3.990 4.020 3.880 3.900 326,653 -0.03(-0.76%)
Nov 13, 2023 3.960 4.100 3.830 3.930 551,079 -0.02(-0.51%)
Nov 10, 2023 4.090 4.170 3.800 3.950 916,366 -0.21(-5.05%)
Nov 09, 2023 4.130 4.200 4.110 4.160 324,530 +0.01(+0.24%)
Nov 08, 2023 4.090 4.190 4.030 4.150 550,216 -0.02(-0.48%)
Nov 07, 2023 4.170 4.215 4.110 4.170 362,006 -0.09(-2.11%)
Nov 06, 2023 4.270 4.290 4.230 4.260 320,756 +0.00(+0.00%)
Nov 03, 2023 4.280 4.280 4.220 4.260 357,745 +0.04(+0.95%)
Nov 02, 2023 4.240 4.315 4.210 4.220 502,094 +0.01(+0.24%)
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.