Singapore markets open in 4 hours 58 minutes
Straits Times Index
3,264.53 -35.51 (-1.08%) S&P 500
5,187.66 -0.04 (-0.00%) Dow
39,055.73 +171.47 (+0.44%) Nasdaq
16,302.76 -29.80 (-0.18%) Bitcoin USD
62,154.32 -886.44 (-1.41%) CMC Crypto 200
1,323.28 +28.61 (+2.21%)
NGL Energy Partners LP (NGL-PB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 03:25PM EDT
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 24.42 | 24.49 | 24.30 | 24.41 | 24.41 | 8,428 |
| 07 May 2024 | 24.50 | 24.50 | 24.35 | 24.41 | 24.41 | 23,170 |
| 06 May 2024 | 24.50 | 24.50 | 24.40 | 24.40 | 24.40 | 20,883 |
| 03 May 2024 | 24.36 | 24.50 | 24.36 | 24.41 | 24.41 | 22,657 |
| 02 May 2024 | 24.42 | 24.49 | 24.35 | 24.49 | 24.49 | 5,135 |
| 01 May 2024 | 24.40 | 24.40 | 24.35 | 24.40 | 24.40 | 10,592 |
| 30 Apr 2024 | 24.30 | 24.50 | 24.30 | 24.50 | 24.50 | 134,241 |
| 29 Apr 2024 | 24.37 | 24.40 | 24.30 | 24.40 | 24.40 | 21,141 |
| 26 Apr 2024 | 24.40 | 24.50 | 24.30 | 24.30 | 24.30 | 28,784 |
| 25 Apr 2024 | 24.50 | 24.50 | 24.37 | 24.39 | 24.39 | 18,477 |
| 24 Apr 2024 | 24.41 | 24.48 | 24.38 | 24.38 | 24.38 | 8,871 |
| 23 Apr 2024 | 24.41 | 24.49 | 24.35 | 24.39 | 24.39 | 115,038 |
| 22 Apr 2024 | 24.38 | 24.60 | 24.38 | 24.40 | 24.40 | 71,460 |
| 19 Apr 2024 | 24.50 | 24.75 | 24.30 | 24.30 | 24.30 | 86,245 |
| 18 Apr 2024 | 24.50 | 24.95 | 24.40 | 24.50 | 24.50 | 199,726 |
| 18 Apr 2024 | 2.475 Dividend | |||||
| 17 Apr 2024 | 27.28 | 27.45 | 27.15 | 27.15 | 24.67 | 30,526 |
| 16 Apr 2024 | 27.37 | 27.46 | 27.19 | 27.30 | 24.81 | 40,779 |
| 15 Apr 2024 | 27.40 | 27.60 | 27.40 | 27.46 | 24.96 | 21,395 |
| 12 Apr 2024 | 27.22 | 27.69 | 27.04 | 27.60 | 25.08 | 20,778 |
| 11 Apr 2024 | 27.28 | 27.55 | 27.20 | 27.50 | 24.99 | 10,752 |
| 10 Apr 2024 | 29.26 | 30.43 | 29.26 | 30.00 | 27.27 | 59,876 |
| 09 Apr 2024 | 29.25 | 29.28 | 29.00 | 29.11 | 26.46 | 68,406 |
| 08 Apr 2024 | 29.30 | 29.30 | 29.00 | 29.24 | 26.57 | 34,319 |
| 05 Apr 2024 | 29.30 | 29.35 | 29.00 | 29.25 | 26.58 | 42,639 |
| 04 Apr 2024 | 29.14 | 29.40 | 29.14 | 29.30 | 26.63 | 8,691 |
| 03 Apr 2024 | 29.19 | 29.48 | 29.00 | 29.15 | 26.49 | 8,052 |
| 02 Apr 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 26.58 | 784 |
| 01 Apr 2024 | 29.10 | 29.39 | 29.10 | 29.39 | 26.71 | 9,230 |
| 28 Mar 2024 | 29.10 | 30.01 | 29.06 | 29.39 | 26.71 | 185,127 |
| 27 Mar 2024 | 28.94 | 29.38 | 28.94 | 29.10 | 26.45 | 11,697 |
| 26 Mar 2024 | 29.04 | 29.12 | 29.04 | 29.04 | 26.39 | 3,112 |
| 25 Mar 2024 | 29.24 | 29.24 | 28.95 | 29.12 | 26.47 | 5,127 |
| 22 Mar 2024 | 29.09 | 29.18 | 29.08 | 29.18 | 26.52 | 3,290 |
| 21 Mar 2024 | 29.09 | 29.13 | 28.96 | 29.07 | 26.42 | 10,993 |
| 20 Mar 2024 | 29.09 | 29.36 | 28.85 | 29.09 | 26.44 | 9,485 |
| 19 Mar 2024 | 28.83 | 29.16 | 28.82 | 28.99 | 26.35 | 8,851 |
| 18 Mar 2024 | 28.84 | 28.84 | 28.66 | 28.81 | 26.18 | 5,397 |
| 15 Mar 2024 | 28.95 | 28.99 | 28.93 | 28.94 | 26.30 | 3,897 |
| 14 Mar 2024 | 28.75 | 28.81 | 28.74 | 28.81 | 26.18 | 5,182 |
| 13 Mar 2024 | 28.88 | 29.00 | 28.87 | 28.87 | 26.24 | 13,889 |
| 12 Mar 2024 | 28.99 | 29.40 | 28.80 | 28.87 | 26.24 | 11,863 |
| 11 Mar 2024 | 28.84 | 28.84 | 28.84 | 28.84 | 26.21 | 6,733 |
| 08 Mar 2024 | 28.84 | 28.84 | 28.84 | 28.84 | 26.21 | 3,095 |
| 07 Mar 2024 | 28.71 | 28.75 | 28.56 | 28.70 | 26.08 | 52,052 |
| 06 Mar 2024 | 28.74 | 28.74 | 28.43 | 28.43 | 25.84 | 36,034 |
| 05 Mar 2024 | 28.30 | 28.80 | 28.30 | 28.79 | 26.17 | 30,974 |
| 04 Mar 2024 | 28.44 | 28.60 | 28.32 | 28.60 | 25.99 | 32,838 |
| 01 Mar 2024 | 28.31 | 28.67 | 28.21 | 28.61 | 26.00 | 72,635 |
| 29 Feb 2024 | 28.21 | 28.80 | 28.21 | 28.80 | 26.17 | 46,849 |
| 28 Feb 2024 | 28.60 | 28.79 | 28.48 | 28.79 | 26.17 | 43,400 |
| 27 Feb 2024 | 29.20 | 29.20 | 28.34 | 28.60 | 25.99 | 16,713 |
| 26 Feb 2024 | 28.50 | 28.50 | 28.31 | 28.50 | 25.90 | 8,541 |
| 23 Feb 2024 | 28.42 | 28.50 | 28.20 | 28.50 | 25.90 | 38,708 |
| 22 Feb 2024 | 28.08 | 28.50 | 28.08 | 28.42 | 25.83 | 37,909 |
| 21 Feb 2024 | 28.50 | 28.50 | 28.08 | 28.49 | 25.89 | 644 |
| 20 Feb 2024 | 28.31 | 28.50 | 28.22 | 28.40 | 25.81 | 15,653 |
| 16 Feb 2024 | 28.90 | 28.94 | 27.32 | 28.00 | 25.45 | 65,077 |
| 15 Feb 2024 | 28.86 | 29.39 | 28.17 | 28.45 | 25.86 | 21,236 |
| 15 Feb 2024 | 4.4439 Dividend | |||||
| 14 Feb 2024 | 32.70 | 32.70 | 31.50 | 31.97 | 25.02 | 760,962 |
| 13 Feb 2024 | 31.75 | 32.22 | 31.75 | 32.05 | 25.08 | 91,143 |
| 12 Feb 2024 | 31.94 | 32.70 | 31.77 | 32.11 | 25.13 | 188,839 |
| 09 Feb 2024 | 30.60 | 31.87 | 30.24 | 31.74 | 24.84 | 304,468 |
| 08 Feb 2024 | 30.70 | 30.70 | 30.55 | 30.60 | 23.94 | 84,351 |
| 07 Feb 2024 | 30.60 | 30.98 | 30.48 | 30.70 | 24.02 | 447,176 |
| 06 Feb 2024 | 30.45 | 30.73 | 30.35 | 30.52 | 23.89 | 453,429 |
| 05 Feb 2024 | 30.40 | 30.52 | 30.39 | 30.50 | 23.87 | 188,339 |
| 02 Feb 2024 | 30.42 | 30.60 | 30.38 | 30.52 | 23.88 | 234,399 |
| 01 Feb 2024 | 30.39 | 30.69 | 30.38 | 30.40 | 23.79 | 479,329 |
| 31 Jan 2024 | 30.50 | 30.50 | 30.20 | 30.25 | 23.67 | 74,621 |
| 30 Jan 2024 | 30.61 | 30.61 | 30.25 | 30.45 | 23.83 | 169,461 |
| 29 Jan 2024 | 30.48 | 30.56 | 30.48 | 30.55 | 23.91 | 18,726 |
| 26 Jan 2024 | 30.00 | 30.74 | 30.00 | 30.74 | 24.05 | 176,556 |
| 25 Jan 2024 | 29.60 | 30.10 | 29.60 | 29.95 | 23.44 | 301,482 |
| 24 Jan 2024 | 29.60 | 29.83 | 29.50 | 29.76 | 23.29 | 142,462 |
| 23 Jan 2024 | 29.60 | 29.74 | 29.20 | 29.69 | 23.24 | 871,353 |
| 22 Jan 2024 | 29.75 | 29.75 | 29.45 | 29.45 | 23.04 | 58,135 |
| 19 Jan 2024 | 29.85 | 29.85 | 29.50 | 29.75 | 23.28 | 80,294 |
| 18 Jan 2024 | 29.39 | 29.75 | 29.16 | 29.75 | 23.28 | 256,117 |
| 17 Jan 2024 | 29.05 | 29.62 | 28.98 | 29.61 | 23.17 | 25,932 |
| 16 Jan 2024 | 29.00 | 29.05 | 28.86 | 29.01 | 22.70 | 7,560 |
| 12 Jan 2024 | 28.75 | 29.09 | 28.75 | 29.00 | 22.69 | 15,130 |
| 11 Jan 2024 | 29.00 | 29.10 | 29.00 | 29.00 | 22.69 | 35,542 |
| 10 Jan 2024 | 28.75 | 29.25 | 28.75 | 29.25 | 22.89 | 535,747 |
| 09 Jan 2024 | 28.74 | 28.83 | 28.57 | 28.75 | 22.50 | 144,563 |
| 08 Jan 2024 | 28.25 | 28.74 | 28.00 | 28.57 | 22.36 | 9,596 |
| 05 Jan 2024 | 28.75 | 28.75 | 28.14 | 28.48 | 22.29 | 4,958 |
| 04 Jan 2024 | 28.01 | 28.72 | 28.01 | 28.27 | 22.12 | 13,411 |
| 03 Jan 2024 | 28.75 | 28.78 | 28.01 | 28.25 | 22.11 | 15,173 |
| 02 Jan 2024 | 27.90 | 28.74 | 27.90 | 28.74 | 22.49 | 20,240 |
| 29 Dec 2023 | 27.83 | 28.50 | 27.29 | 27.63 | 21.62 | 105,891 |
| 28 Dec 2023 | 28.25 | 28.69 | 28.14 | 28.30 | 22.15 | 7,013 |
| 27 Dec 2023 | 28.25 | 28.74 | 28.00 | 28.67 | 22.44 | 20,367 |
| 26 Dec 2023 | 28.46 | 28.74 | 28.12 | 28.12 | 22.00 | 14,836 |
| 22 Dec 2023 | 28.68 | 28.70 | 28.07 | 28.65 | 22.42 | 3,123 |
| 21 Dec 2023 | 28.74 | 28.74 | 28.06 | 28.68 | 22.44 | 8,621 |
| 20 Dec 2023 | 28.40 | 28.85 | 28.40 | 28.79 | 22.53 | 9,592 |
| 19 Dec 2023 | 28.75 | 28.95 | 28.14 | 28.35 | 22.18 | 13,507 |
| 18 Dec 2023 | 28.00 | 30.08 | 28.00 | 28.55 | 22.34 | 50,817 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.