Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
68,956.81 +1,361.02 (+2.01%) CMC Crypto 200
1,391.78 +61.17 (+4.60%)
NGL Energy Partners LP (NGL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 4.7700 | 4.7800 | 4.6400 | 4.6800 | 4.6800 | 287,500 |
| 25 Jul 2024 | 4.7400 | 4.7600 | 4.7200 | 4.7500 | 4.7500 | 62,700 |
| 24 Jul 2024 | 4.8000 | 4.8300 | 4.7300 | 4.7400 | 4.7400 | 144,000 |
| 23 Jul 2024 | 4.8000 | 4.8800 | 4.8000 | 4.8300 | 4.8300 | 95,700 |
| 22 Jul 2024 | 4.8300 | 4.8800 | 4.7800 | 4.8500 | 4.8500 | 157,300 |
| 19 Jul 2024 | 4.8000 | 4.9400 | 4.8000 | 4.8600 | 4.8600 | 85,400 |
| 18 Jul 2024 | 4.8500 | 4.9000 | 4.7700 | 4.8400 | 4.8400 | 160,900 |
| 17 Jul 2024 | 4.8100 | 4.9700 | 4.8000 | 4.8500 | 4.8500 | 191,000 |
| 16 Jul 2024 | 4.6700 | 4.8600 | 4.6200 | 4.8600 | 4.8600 | 2,096,600 |
| 15 Jul 2024 | 4.5900 | 4.7100 | 4.5900 | 4.7000 | 4.7000 | 193,400 |
| 12 Jul 2024 | 4.6000 | 4.6800 | 4.5800 | 4.6000 | 4.6000 | 302,300 |
| 11 Jul 2024 | 4.7400 | 4.7800 | 4.6400 | 4.6600 | 4.6600 | 178,700 |
| 10 Jul 2024 | 4.7200 | 4.7800 | 4.7100 | 4.7400 | 4.7400 | 256,000 |
| 09 Jul 2024 | 4.7300 | 4.8100 | 4.7100 | 4.7800 | 4.7800 | 200,800 |
| 08 Jul 2024 | 4.7200 | 4.8700 | 4.7200 | 4.8500 | 4.8500 | 377,000 |
| 05 Jul 2024 | 4.8800 | 4.9100 | 4.6800 | 4.7600 | 4.7600 | 435,000 |
| 03 Jul 2024 | 4.9600 | 4.9700 | 4.8800 | 4.9200 | 4.9200 | 266,400 |
| 02 Jul 2024 | 5.0700 | 5.0700 | 4.9100 | 4.9600 | 4.9600 | 413,200 |
| 01 Jul 2024 | 5.0600 | 5.1100 | 4.9800 | 5.0600 | 5.0600 | 451,300 |
| 28 Jun 2024 | 4.9500 | 5.1100 | 4.9500 | 5.0600 | 5.0600 | 361,900 |
| 27 Jun 2024 | 5.0800 | 5.1100 | 4.9100 | 4.9800 | 4.9800 | 435,600 |
| 26 Jun 2024 | 5.1700 | 5.2000 | 5.0500 | 5.0800 | 5.0800 | 285,000 |
| 25 Jun 2024 | 5.1400 | 5.2700 | 5.1400 | 5.1900 | 5.1900 | 159,200 |
| 24 Jun 2024 | 5.2600 | 5.3400 | 5.0800 | 5.1800 | 5.1800 | 211,400 |
| 21 Jun 2024 | 5.3000 | 5.3300 | 5.2100 | 5.2300 | 5.2300 | 444,000 |
| 20 Jun 2024 | 5.3700 | 5.4200 | 5.2300 | 5.2700 | 5.2700 | 275,600 |
| 18 Jun 2024 | 5.5600 | 5.5600 | 5.3000 | 5.3100 | 5.3100 | 179,100 |
| 17 Jun 2024 | 5.1600 | 5.6000 | 5.1000 | 5.5900 | 5.5900 | 1,370,300 |
| 14 Jun 2024 | 4.9100 | 5.2100 | 4.9000 | 5.1800 | 5.1800 | 1,936,000 |
| 13 Jun 2024 | 5.3500 | 5.3900 | 4.9100 | 4.9500 | 4.9500 | 3,131,500 |
| 12 Jun 2024 | 5.3700 | 5.5700 | 5.2600 | 5.3600 | 5.3600 | 1,416,000 |
| 11 Jun 2024 | 5.5000 | 5.5200 | 5.3700 | 5.3700 | 5.3700 | 272,700 |
| 10 Jun 2024 | 5.3300 | 5.5500 | 5.3200 | 5.5000 | 5.5000 | 1,112,100 |
| 07 Jun 2024 | 5.3600 | 5.5800 | 5.2500 | 5.4700 | 5.4700 | 1,811,200 |
| 06 Jun 2024 | 5.8800 | 5.9700 | 5.8200 | 5.8900 | 5.8900 | 366,100 |
| 05 Jun 2024 | 5.7500 | 5.8900 | 5.7300 | 5.8800 | 5.8800 | 156,900 |
| 04 Jun 2024 | 5.8000 | 5.8000 | 5.6300 | 5.7600 | 5.7600 | 215,700 |
| 03 Jun 2024 | 5.6900 | 5.8000 | 5.5600 | 5.8000 | 5.8000 | 214,500 |
| 31 May 2024 | 5.6200 | 5.7100 | 5.5900 | 5.6800 | 5.6800 | 181,000 |
| 30 May 2024 | 5.5900 | 5.6400 | 5.5300 | 5.6300 | 5.6300 | 218,000 |
| 29 May 2024 | 5.5700 | 5.6800 | 5.5200 | 5.6000 | 5.6000 | 155,800 |
| 28 May 2024 | 5.6600 | 5.7800 | 5.5600 | 5.5700 | 5.5700 | 172,800 |
| 24 May 2024 | 5.5100 | 5.7200 | 5.5000 | 5.6800 | 5.6800 | 216,500 |
| 23 May 2024 | 5.6400 | 5.7100 | 5.5000 | 5.5200 | 5.5200 | 260,700 |
| 22 May 2024 | 5.7200 | 5.7300 | 5.6300 | 5.6400 | 5.6400 | 130,000 |
| 21 May 2024 | 5.6800 | 5.7400 | 5.5500 | 5.7100 | 5.7100 | 468,000 |
| 20 May 2024 | 5.6600 | 5.7300 | 5.6200 | 5.6600 | 5.6600 | 492,800 |
| 17 May 2024 | 5.6900 | 5.7400 | 5.6000 | 5.7000 | 5.7000 | 437,100 |
| 16 May 2024 | 5.7000 | 5.7900 | 5.6100 | 5.7000 | 5.7000 | 408,400 |
| 15 May 2024 | 5.5600 | 5.7600 | 5.5300 | 5.7000 | 5.7000 | 590,200 |
| 14 May 2024 | 5.6000 | 5.6800 | 5.5600 | 5.6000 | 5.6000 | 328,100 |
| 13 May 2024 | 5.7700 | 5.8500 | 5.5700 | 5.6200 | 5.6200 | 408,400 |
| 10 May 2024 | 5.8400 | 5.8700 | 5.7100 | 5.7300 | 5.7300 | 355,300 |
| 09 May 2024 | 5.9400 | 6.0800 | 5.7600 | 5.7900 | 5.7900 | 428,700 |
| 08 May 2024 | 5.7900 | 5.9700 | 5.7800 | 5.9300 | 5.9300 | 289,100 |
| 07 May 2024 | 5.9500 | 5.9500 | 5.8000 | 5.8500 | 5.8500 | 409,000 |
| 06 May 2024 | 5.9100 | 6.0000 | 5.8700 | 5.9100 | 5.9100 | 276,000 |
| 03 May 2024 | 5.8600 | 5.9300 | 5.8300 | 5.9100 | 5.9100 | 144,400 |
| 02 May 2024 | 5.7800 | 5.8800 | 5.7800 | 5.8600 | 5.8600 | 93,700 |
| 01 May 2024 | 5.8100 | 5.8300 | 5.6800 | 5.7700 | 5.7700 | 345,700 |
| 30 Apr 2024 | 5.9200 | 5.9400 | 5.8000 | 5.8100 | 5.8100 | 130,300 |
| 29 Apr 2024 | 5.7700 | 5.9200 | 5.7700 | 5.9000 | 5.9000 | 278,700 |
| 26 Apr 2024 | 5.8900 | 5.9800 | 5.7400 | 5.7600 | 5.7600 | 536,900 |
| 25 Apr 2024 | 5.9900 | 6.0500 | 5.8700 | 5.8900 | 5.8900 | 366,700 |
| 24 Apr 2024 | 5.8000 | 6.0300 | 5.8000 | 5.9900 | 5.9900 | 401,900 |
| 23 Apr 2024 | 5.7600 | 5.8800 | 5.7500 | 5.8600 | 5.8600 | 147,900 |
| 22 Apr 2024 | 5.7800 | 5.8500 | 5.7500 | 5.7700 | 5.7700 | 324,300 |
| 19 Apr 2024 | 5.7100 | 5.9100 | 5.7100 | 5.7500 | 5.7500 | 336,400 |
| 18 Apr 2024 | 5.7200 | 5.7900 | 5.6400 | 5.7000 | 5.7000 | 266,300 |
| 17 Apr 2024 | 5.7700 | 5.8500 | 5.6900 | 5.7200 | 5.7200 | 292,400 |
| 16 Apr 2024 | 5.9100 | 5.9700 | 5.7800 | 5.7900 | 5.7900 | 332,700 |
| 15 Apr 2024 | 6.0100 | 6.0700 | 5.9000 | 5.9300 | 5.9300 | 688,000 |
| 12 Apr 2024 | 6.0400 | 6.1200 | 5.9900 | 6.0000 | 6.0000 | 375,600 |
| 11 Apr 2024 | 6.1000 | 6.1500 | 5.9900 | 6.0300 | 6.0300 | 383,800 |
| 10 Apr 2024 | 5.9000 | 6.1400 | 5.9000 | 6.0500 | 6.0500 | 651,900 |
| 09 Apr 2024 | 5.9700 | 5.9900 | 5.8700 | 5.9000 | 5.9000 | 269,300 |
| 08 Apr 2024 | 5.9000 | 6.0600 | 5.8900 | 5.9900 | 5.9900 | 329,400 |
| 05 Apr 2024 | 5.7600 | 6.0600 | 5.7500 | 5.9000 | 5.9000 | 421,800 |
| 04 Apr 2024 | 5.7300 | 5.7700 | 5.7300 | 5.7500 | 5.7500 | 218,400 |
| 03 Apr 2024 | 5.7500 | 5.8000 | 5.7200 | 5.7300 | 5.7300 | 165,900 |
| 02 Apr 2024 | 5.8000 | 5.8000 | 5.7500 | 5.7800 | 5.7800 | 146,800 |
| 01 Apr 2024 | 5.7600 | 5.8100 | 5.7300 | 5.8000 | 5.8000 | 369,100 |
| 28 Mar 2024 | 5.7500 | 5.8200 | 5.7500 | 5.7600 | 5.7600 | 282,200 |
| 27 Mar 2024 | 5.7900 | 5.8000 | 5.7300 | 5.7500 | 5.7500 | 294,500 |
| 26 Mar 2024 | 5.8500 | 5.8800 | 5.7500 | 5.7600 | 5.7600 | 360,100 |
| 25 Mar 2024 | 5.8700 | 5.9200 | 5.8200 | 5.8300 | 5.8300 | 110,400 |
| 22 Mar 2024 | 5.8300 | 5.9700 | 5.8200 | 5.8500 | 5.8500 | 155,600 |
| 21 Mar 2024 | 5.8900 | 5.9100 | 5.8100 | 5.8300 | 5.8300 | 200,600 |
| 20 Mar 2024 | 5.9100 | 5.9400 | 5.8600 | 5.8700 | 5.8700 | 215,800 |
| 19 Mar 2024 | 5.9100 | 5.9700 | 5.8800 | 5.9000 | 5.9000 | 119,700 |
| 18 Mar 2024 | 5.9900 | 6.0500 | 5.9200 | 5.9300 | 5.9300 | 1,672,000 |
| 15 Mar 2024 | 5.9700 | 6.2000 | 5.9700 | 5.9900 | 5.9900 | 640,600 |
| 14 Mar 2024 | 5.8800 | 5.9700 | 5.8300 | 5.9600 | 5.9600 | 252,000 |
| 13 Mar 2024 | 5.8600 | 5.9200 | 5.8500 | 5.8600 | 5.8600 | 138,000 |
| 12 Mar 2024 | 5.9000 | 5.9100 | 5.8300 | 5.8400 | 5.8400 | 222,700 |
| 11 Mar 2024 | 5.8100 | 5.9200 | 5.8000 | 5.9000 | 5.9000 | 353,400 |
| 08 Mar 2024 | 5.8900 | 5.9700 | 5.8000 | 5.8300 | 5.8300 | 263,600 |
| 07 Mar 2024 | 5.9700 | 6.0500 | 5.8900 | 5.8900 | 5.8900 | 293,700 |
| 06 Mar 2024 | 5.9500 | 6.0300 | 5.9500 | 5.9800 | 5.9800 | 275,300 |
| 05 Mar 2024 | 5.9900 | 6.0000 | 5.7800 | 5.9200 | 5.9200 | 365,200 |
| *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.