Skip to main content

Ngl Energy Partners LP (NY: NGL )

5.190 +0.010 (+0.19%)
Official Closing Price Updated: 4:10 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2024 5.260 5.340 5.075 5.180 211,402 -0.05(-0.96%)
Jun 21, 2024 5.300 5.330 5.210 5.230 443,988 -0.04(-0.76%)
Jun 20, 2024 5.370 5.420 5.230 5.270 275,673 -0.04(-0.75%)
Jun 18, 2024 5.560 5.560 5.300 5.310 179,082 -0.28(-5.01%)
Jun 17, 2024 5.160 5.600 5.100 5.590 1,370,241 +0.41(+7.92%)
Jun 14, 2024 4.910 5.210 4.900 5.180 1,935,986 +0.23(+4.65%)
Jun 13, 2024 5.350 5.390 4.910 4.950 3,131,497 -0.41(-7.65%)
Jun 12, 2024 5.370 5.570 5.260 5.360 1,416,041 -0.01(-0.19%)
Jun 11, 2024 5.500 5.520 5.370 5.370 272,673 -0.13(-2.36%)
Jun 10, 2024 5.330 5.550 5.320 5.500 1,112,091 +0.03(+0.55%)
Jun 07, 2024 5.360 5.580 5.245 5.470 1,811,282 -0.42(-7.13%)
Jun 06, 2024 5.880 5.970 5.820 5.890 365,473 +0.01(+0.17%)
Jun 05, 2024 5.750 5.890 5.730 5.880 156,915 +0.12(+2.08%)
Jun 04, 2024 5.800 5.800 5.630 5.760 215,723 -0.04(-0.69%)
Jun 03, 2024 5.690 5.800 5.550 5.800 214,627 +0.12(+2.11%)
May 31, 2024 5.620 5.710 5.590 5.680 180,985 +0.05(+0.89%)
May 30, 2024 5.590 5.640 5.530 5.630 217,981 +0.03(+0.54%)
May 29, 2024 5.570 5.680 5.520 5.600 155,945 +0.03(+0.54%)
May 28, 2024 5.660 5.780 5.560 5.570 172,874 -0.11(-1.94%)
May 24, 2024 5.510 5.720 5.500 5.680 216,624 +0.16(+2.90%)
May 23, 2024 5.640 5.710 5.500 5.520 260,707 -0.12(-2.13%)
May 22, 2024 5.720 5.732 5.630 5.640 130,056 -0.07(-1.23%)
May 21, 2024 5.680 5.740 5.550 5.710 467,999 +0.05(+0.88%)
May 20, 2024 5.660 5.730 5.620 5.660 492,841 -0.04(-0.70%)
May 17, 2024 5.690 5.740 5.600 5.700 437,077 +0.00(+0.00%)
May 16, 2024 5.700 5.790 5.610 5.700 408,429 +0.00(+0.00%)
May 15, 2024 5.560 5.760 5.530 5.700 589,844 +0.10(+1.79%)
May 14, 2024 5.600 5.680 5.560 5.600 327,789 -0.02(-0.36%)
May 13, 2024 5.770 5.850 5.570 5.620 408,426 -0.11(-1.92%)
May 10, 2024 5.840 5.870 5.705 5.730 355,299 -0.06(-1.04%)
May 09, 2024 5.940 6.080 5.755 5.790 428,690 -0.14(-2.36%)
May 08, 2024 5.790 5.970 5.782 5.930 289,120 +0.08(+1.37%)
May 07, 2024 5.950 5.950 5.805 5.850 409,016 -0.06(-1.02%)
May 06, 2024 5.910 6.000 5.870 5.910 276,012 +0.00(+0.00%)
May 03, 2024 5.860 5.930 5.830 5.910 144,401 +0.05(+0.85%)
May 02, 2024 5.780 5.880 5.780 5.860 93,713 +0.09(+1.56%)
May 01, 2024 5.810 5.830 5.680 5.770 345,678 -0.04(-0.69%)
Apr 30, 2024 5.920 5.940 5.800 5.810 130,308 -0.09(-1.53%)
Apr 29, 2024 5.770 5.920 5.770 5.900 278,720 +0.14(+2.43%)
Apr 26, 2024 5.890 5.980 5.735 5.760 536,862 -0.13(-2.21%)
Apr 25, 2024 5.990 6.050 5.865 5.890 366,726 -0.10(-1.67%)
Apr 24, 2024 5.800 6.030 5.800 5.990 401,864 +0.13(+2.22%)
Apr 23, 2024 5.760 5.880 5.750 5.860 147,939 +0.09(+1.56%)
Apr 22, 2024 5.780 5.850 5.750 5.770 324,348 +0.02(+0.35%)
Apr 19, 2024 5.710 5.910 5.710 5.750 336,359 +0.05(+0.88%)
Apr 18, 2024 5.720 5.790 5.640 5.700 266,131 -0.02(-0.35%)
Apr 17, 2024 5.770 5.850 5.690 5.720 292,430 -0.07(-1.21%)
Apr 16, 2024 5.910 5.970 5.780 5.790 332,687 -0.14(-2.36%)
Apr 15, 2024 6.010 6.065 5.900 5.930 688,035 -0.07(-1.17%)
Apr 12, 2024 6.040 6.120 5.990 6.000 375,595 -0.03(-0.50%)
Apr 11, 2024 6.100 6.150 5.985 6.030 383,784 -0.02(-0.33%)
Apr 10, 2024 5.900 6.140 5.900 6.050 651,901 +0.15(+2.54%)
Apr 09, 2024 5.970 5.990 5.870 5.900 269,305 -0.09(-1.50%)
Apr 08, 2024 5.900 6.055 5.890 5.990 329,367 +0.09(+1.53%)
Apr 05, 2024 5.760 6.060 5.750 5.900 421,795 +0.15(+2.61%)
Apr 04, 2024 5.730 5.773 5.730 5.750 218,360 +0.02(+0.35%)
Apr 03, 2024 5.750 5.800 5.720 5.730 165,940 -0.05(-0.87%)
Apr 02, 2024 5.800 5.800 5.750 5.780 146,757 -0.02(-0.34%)
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.