Singapore markets open in 1 hour 48 minutes

NGL Energy Partners LP (NGL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
5.70-0.02 (-0.35%)
At close: 04:00PM EDT
5.88 +0.18 (+3.16%)
After hours: 06:47PM EDT
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 20245.725.795.645.705.70266,016
17 Apr 20245.775.855.695.725.72292,400
16 Apr 20245.915.975.785.795.79332,700
15 Apr 20246.016.075.905.935.93688,000
12 Apr 20246.046.125.996.006.00375,600
11 Apr 20246.106.155.996.036.03383,800
10 Apr 20245.906.145.906.056.05651,900
09 Apr 20245.975.995.875.905.90269,300
08 Apr 20245.906.065.895.995.99329,400
05 Apr 20245.766.065.755.905.90421,800
04 Apr 20245.735.775.735.755.75218,400
03 Apr 20245.755.805.725.735.73165,900
02 Apr 20245.805.805.755.785.78146,800
01 Apr 20245.765.815.735.805.80369,100
28 Mar 20245.755.825.755.765.76282,200
27 Mar 20245.795.805.735.755.75294,500
26 Mar 20245.855.885.755.765.76360,100
25 Mar 20245.875.925.825.835.83110,400
22 Mar 20245.835.975.825.855.85155,600
21 Mar 20245.895.915.815.835.83200,600
20 Mar 20245.915.945.865.875.87215,800
19 Mar 20245.915.975.885.905.90119,700
18 Mar 20245.996.055.925.935.931,672,000
15 Mar 20245.976.205.975.995.99640,600
14 Mar 20245.885.975.835.965.96252,000
13 Mar 20245.865.925.855.865.86138,000
12 Mar 20245.905.915.835.845.84222,700
11 Mar 20245.815.925.805.905.90353,400
08 Mar 20245.895.975.805.835.83263,600
07 Mar 20245.976.055.895.895.89293,700
06 Mar 20245.956.035.955.985.98275,300
05 Mar 20245.996.005.785.925.92365,200
04 Mar 20246.046.156.006.006.00375,100
01 Mar 20245.936.085.926.056.05575,900
29 Feb 20245.885.925.845.915.91296,100
28 Feb 20245.925.955.865.865.86313,200
27 Feb 20245.835.955.835.925.92368,200
26 Feb 20245.755.885.735.835.83648,200
23 Feb 20245.755.815.735.775.77648,000
22 Feb 20245.775.795.735.755.75319,000
21 Feb 20245.765.795.755.775.77234,200
20 Feb 20245.825.835.725.745.74382,500
16 Feb 20245.765.855.735.825.82323,900
15 Feb 20245.805.875.765.775.77411,500
14 Feb 20245.825.865.795.815.81366,100
13 Feb 20245.835.865.775.805.80256,700
12 Feb 20245.805.885.795.835.83408,500
09 Feb 20245.655.905.655.835.83789,000
08 Feb 20245.905.995.755.775.77767,300
07 Feb 20245.805.995.805.965.96797,200
06 Feb 20245.715.805.715.765.76419,000
05 Feb 20245.785.805.665.755.75708,600
02 Feb 20245.825.845.745.825.82523,400
01 Feb 20245.825.975.805.835.83351,400
31 Jan 20245.805.915.795.815.81234,600
30 Jan 20245.795.945.755.845.84255,000
29 Jan 20245.695.895.695.855.85441,700
26 Jan 20245.505.805.435.775.77645,600
25 Jan 20245.295.505.255.495.49362,300
24 Jan 20245.205.345.165.275.27323,600
23 Jan 20245.285.315.145.165.16268,700
22 Jan 20245.135.415.135.285.28411,800
19 Jan 20245.125.174.975.165.16754,700
18 Jan 20245.005.164.995.105.10390,800
17 Jan 20245.175.194.895.005.00726,700
16 Jan 20245.205.275.185.255.25426,200
12 Jan 20245.475.485.235.285.28247,400
11 Jan 20245.485.495.345.405.40283,800
10 Jan 20245.365.465.315.455.45292,000
09 Jan 20245.365.405.315.375.37298,700
08 Jan 20245.585.585.305.405.40486,500
05 Jan 20245.655.695.555.555.55350,400
04 Jan 20245.605.635.545.575.57361,300
03 Jan 20245.505.595.455.585.58324,400
02 Jan 20245.535.545.435.505.50335,300
29 Dec 20235.445.575.395.575.57666,200
28 Dec 20235.375.485.345.465.46259,200
27 Dec 20235.475.475.365.425.42192,900
26 Dec 20235.575.585.405.405.40624,100
22 Dec 20235.675.685.355.355.35471,900
21 Dec 20235.405.655.365.605.60484,600
20 Dec 20235.455.485.315.435.43819,600
19 Dec 20235.205.505.185.475.471,004,500
18 Dec 20235.055.335.035.275.27978,400
15 Dec 20234.705.064.704.984.982,537,500
14 Dec 20234.414.724.414.704.701,008,800
13 Dec 20234.354.474.344.424.42531,800
12 Dec 20234.134.414.134.354.35489,000
11 Dec 20234.354.494.334.444.44617,700
08 Dec 20234.164.384.164.354.35759,300
07 Dec 20234.234.284.214.264.26780,600
06 Dec 20234.254.334.134.194.19550,100
05 Dec 20234.194.314.184.284.28556,400
04 Dec 20234.204.234.134.214.21234,500
01 Dec 20234.334.344.264.264.26307,900
30 Nov 20234.204.354.194.334.33938,900
29 Nov 20234.004.214.004.194.19607,000
28 Nov 20233.984.043.984.004.00207,700
27 Nov 20234.044.074.034.054.05180,500
24 Nov 20234.064.134.054.064.06206,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...