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

Ngl Energy Partners LP (NY: NGL )

5.910 +0.050 (+0.85%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Apr 30, 2018 8.573 8.770 8.471 8.607 882,328 -0.03(-0.39%)
Apr 27, 2018 8.641 8.675 8.403 8.641 399,416 +0.07(+0.79%)
Apr 26, 2018 8.641 8.743 8.505 8.573 498,950 +0.00(+0.00%)
Apr 25, 2018 8.403 8.641 8.369 8.573 561,874 +0.17(+2.02%)
Apr 24, 2018 8.607 8.607 8.181 8.403 755,790 -0.27(-3.14%)
Apr 23, 2018 8.403 8.675 8.403 8.675 476,968 +0.17(+2.00%)
Apr 20, 2018 8.096 8.709 8.062 8.505 704,511 +0.34(+4.17%)
Apr 19, 2018 8.198 8.403 8.062 8.164 781,793 -0.07(-0.83%)
Apr 18, 2018 8.471 8.573 8.198 8.233 537,696 -0.17(-2.02%)
Apr 17, 2018 8.233 8.573 8.069 8.403 857,669 +0.24(+2.92%)
Apr 16, 2018 7.858 8.233 7.807 8.164 879,981 +0.31(+3.90%)
Apr 13, 2018 7.824 7.875 7.654 7.858 352,994 +0.03(+0.43%)
Apr 12, 2018 7.858 7.926 7.722 7.824 470,227 +0.00(+0.00%)
Apr 11, 2018 7.620 7.858 7.484 7.824 424,058 +0.17(+2.22%)
Apr 10, 2018 7.450 7.756 7.348 7.654 536,514 +0.34(+4.65%)
Apr 09, 2018 7.484 7.511 7.246 7.314 373,942 -0.03(-0.46%)
Apr 06, 2018 7.450 7.518 7.246 7.348 442,223 -0.20(-2.70%)
Apr 05, 2018 7.450 7.654 7.382 7.552 565,177 +0.10(+1.37%)
Apr 04, 2018 7.212 7.518 7.178 7.450 443,999 +0.17(+2.34%)
Apr 03, 2018 7.348 7.348 7.042 7.280 442,980 +0.03(+0.47%)
Apr 02, 2018 7.484 7.552 7.178 7.246 635,876 -0.24(-3.18%)
Mar 29, 2018 7.484 7.484 7.484 0 +0.20(+2.80%)
Mar 28, 2018 7.042 7.450 6.974 7.280 591,353 +0.17(+2.39%)
Mar 27, 2018 7.076 7.334 6.906 7.110 739,815 +0.10(+1.46%)
Mar 26, 2018 7.110 7.144 6.804 7.008 886,465 -0.07(-0.96%)
Mar 23, 2018 7.314 7.518 7.008 7.076 899,880 -0.20(-2.80%)
Mar 22, 2018 7.416 7.511 7.212 7.280 779,549 -0.24(-3.17%)
Mar 21, 2018 7.518 7.639 7.246 7.518 1,072,456 +0.07(+0.91%)
Mar 20, 2018 7.722 7.722 7.348 7.450 1,208,411 -0.10(-1.35%)
Mar 19, 2018 7.858 7.875 7.178 7.552 1,349,856 -0.31(-3.90%)
Mar 16, 2018 7.348 7.960 7.348 7.858 1,237,348 +0.61(+8.45%)
Mar 15, 2018 7.688 7.768 6.872 7.246 1,949,468 -0.44(-5.75%)
Mar 14, 2018 7.960 8.062 7.654 7.688 620,016 -0.31(-3.83%)
Mar 13, 2018 8.233 8.301 7.896 7.994 1,407,731 -0.27(-3.29%)
Mar 12, 2018 8.096 8.287 8.079 8.267 684,833 +0.17(+2.10%)
Mar 09, 2018 8.130 8.198 8.028 8.096 1,050,799 +0.00(+0.00%)
Mar 08, 2018 8.335 8.369 7.994 8.096 580,814 -0.24(-2.86%)
Mar 07, 2018 8.239 8.335 291,569 -0.07(-0.81%)
Mar 06, 2018 8.641 8.675 8.369 8.403 297,143 -0.27(-3.14%)
Mar 05, 2018 8.369 8.709 8.369 8.675 336,847 +0.24(+2.82%)
Mar 02, 2018 8.267 8.437 7.973 8.437 1,190,841 +0.14(+1.64%)
Mar 01, 2018 8.301 8.471 8.198 8.301 542,945 -0.03(-0.41%)
Feb 28, 2018 8.675 8.811 8.267 8.335 653,039 -0.27(-3.16%)
Feb 27, 2018 8.641 8.845 8.539 8.607 1,740,431 -0.10(-1.17%)
Feb 26, 2018 8.573 8.709 8.477 8.709 986,070 +0.10(+1.19%)
Feb 23, 2018 8.641 8.709 8.403 8.607 698,595 +0.00(+0.00%)
Feb 22, 2018 8.573 8.607 2,204,977 -0.27(-3.07%)
Feb 21, 2018 8.879 9.049 8.811 8.879 1,627,821 +0.07(+0.77%)
Feb 20, 2018 8.607 8.998 8.573 8.811 1,764,733 +0.10(+1.17%)
Feb 16, 2018 8.709 8.709 8.709 0 +0.00(+0.00%)
Feb 15, 2018 9.117 9.151 8.471 8.709 1,480,846 -0.34(-3.76%)
Feb 14, 2018 8.913 9.287 8.845 9.049 1,389,437 +0.03(+0.38%)
Feb 13, 2018 8.811 9.188 8.743 9.015 1,085,774 +0.20(+2.32%)
Feb 12, 2018 9.083 8.675 8.811 1,310,166 +0.14(+1.57%)
Feb 09, 2018 10.65 10.68 8.233 8.675 5,753,582 -1.80(-17.21%)
Feb 08, 2018 10.58 10.82 10.34 10.48 1,250,910 -0.10(-0.97%)
Feb 07, 2018 10.44 10.53 10.34 10.58 1,273,337 +0.17(+1.63%)
Feb 06, 2018 9.967 10.58 9.967 10.41 1,853,580 +0.12(+1.16%)
Feb 05, 2018 10.34 10.61 10.00 10.29 1,278,706 -0.16(-1.53%)
Feb 02, 2018 10.72 10.91 10.38 10.45 1,777,590 -0.43(-3.96%)
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.