Singapore markets close in 3 hours 25 minutes
Straits Times Index
3,377.62 -8.31 (-0.25%) Nikkei
27,679.34 -14.31 (-0.05%) Hang Seng
21,376.31 +154.15 (+0.73%) FTSE 100
7,836.71 -65.09 (-0.82%) BTC-USD
22,926.54 +192.05 (+0.84%) CMC Crypto 200
526.49 +1.35 (+0.26%)
NGL Energy Partners LP (NGL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time period:
07 Feb 2022 - 07 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Feb 2023 | 1.7400 | 1.7800 | 1.6800 | 1.7100 | 1.7100 | 528,500 |
| 03 Feb 2023 | 1.6200 | 1.7800 | 1.6200 | 1.7300 | 1.7300 | 660,500 |
| 02 Feb 2023 | 1.6200 | 1.7300 | 1.6100 | 1.6500 | 1.6500 | 490,100 |
| 01 Feb 2023 | 1.6600 | 1.6800 | 1.5700 | 1.6200 | 1.6200 | 351,600 |
| 31 Jan 2023 | 1.6100 | 1.6900 | 1.6100 | 1.6300 | 1.6300 | 300,900 |
| 30 Jan 2023 | 1.6600 | 1.6700 | 1.6000 | 1.6300 | 1.6300 | 291,400 |
| 27 Jan 2023 | 1.6600 | 1.6800 | 1.6200 | 1.6400 | 1.6400 | 251,800 |
| 26 Jan 2023 | 1.7200 | 1.7200 | 1.6600 | 1.6700 | 1.6700 | 307,000 |
| 25 Jan 2023 | 1.7000 | 1.7200 | 1.6600 | 1.6700 | 1.6700 | 578,700 |
| 24 Jan 2023 | 1.6300 | 1.7200 | 1.6200 | 1.6600 | 1.6600 | 995,900 |
| 23 Jan 2023 | 1.5800 | 1.6600 | 1.5800 | 1.6200 | 1.6200 | 835,300 |
| 20 Jan 2023 | 1.5100 | 1.6500 | 1.5000 | 1.5600 | 1.5600 | 839,300 |
| 19 Jan 2023 | 1.4800 | 1.5400 | 1.4700 | 1.4800 | 1.4800 | 317,700 |
| 18 Jan 2023 | 1.4800 | 1.5600 | 1.4800 | 1.4800 | 1.4800 | 268,400 |
| 17 Jan 2023 | 1.5800 | 1.5800 | 1.4600 | 1.4700 | 1.4700 | 242,900 |
| 13 Jan 2023 | 1.5500 | 1.5900 | 1.5000 | 1.5500 | 1.5500 | 223,600 |
| 12 Jan 2023 | 1.4400 | 1.5900 | 1.4000 | 1.5300 | 1.5300 | 962,900 |
| 11 Jan 2023 | 1.3700 | 1.4200 | 1.3300 | 1.4000 | 1.4000 | 341,400 |
| 10 Jan 2023 | 1.3000 | 1.3500 | 1.3000 | 1.3400 | 1.3400 | 183,400 |
| 09 Jan 2023 | 1.3000 | 1.3900 | 1.2900 | 1.3200 | 1.3200 | 280,500 |
| 06 Jan 2023 | 1.2900 | 1.4000 | 1.2900 | 1.3100 | 1.3100 | 289,300 |
| 05 Jan 2023 | 1.3900 | 1.4000 | 1.3200 | 1.3300 | 1.3300 | 222,000 |
| 04 Jan 2023 | 1.2200 | 1.4400 | 1.1800 | 1.3900 | 1.3900 | 1,259,800 |
| 03 Jan 2023 | 1.1500 | 1.2100 | 1.1400 | 1.1400 | 1.1400 | 314,900 |
| 30 Dec 2022 | 1.1300 | 1.2200 | 1.1200 | 1.2100 | 1.2100 | 787,700 |
| 29 Dec 2022 | 1.0500 | 1.1800 | 1.0200 | 1.1600 | 1.1600 | 1,012,500 |
| 28 Dec 2022 | 1.0600 | 1.1000 | 1.0200 | 1.0400 | 1.0400 | 932,700 |
| 27 Dec 2022 | 1.1000 | 1.1500 | 1.1000 | 1.1000 | 1.1000 | 368,200 |
| 23 Dec 2022 | 1.0900 | 1.1300 | 1.0800 | 1.1200 | 1.1200 | 294,100 |
| 22 Dec 2022 | 1.1400 | 1.1400 | 1.0600 | 1.0900 | 1.0900 | 672,600 |
| 21 Dec 2022 | 1.1500 | 1.1700 | 1.1200 | 1.1300 | 1.1300 | 857,200 |
| 20 Dec 2022 | 1.1200 | 1.1900 | 1.1200 | 1.1500 | 1.1500 | 340,500 |
| 19 Dec 2022 | 1.1500 | 1.2000 | 1.1300 | 1.1700 | 1.1700 | 800,000 |
| 16 Dec 2022 | 1.0900 | 1.2000 | 1.0600 | 1.1900 | 1.1900 | 1,876,300 |
| 15 Dec 2022 | 1.0700 | 1.1200 | 1.0000 | 1.1000 | 1.1000 | 1,944,200 |
| 14 Dec 2022 | 1.1100 | 1.1400 | 1.0400 | 1.0700 | 1.0700 | 1,476,200 |
| 13 Dec 2022 | 1.1400 | 1.1700 | 1.1000 | 1.1000 | 1.1000 | 1,529,500 |
| 12 Dec 2022 | 1.1500 | 1.1600 | 1.1200 | 1.1300 | 1.1300 | 1,007,000 |
| 09 Dec 2022 | 1.1700 | 1.1700 | 1.1300 | 1.1700 | 1.1700 | 604,900 |
| 08 Dec 2022 | 1.1500 | 1.1800 | 1.1400 | 1.1800 | 1.1800 | 976,800 |
| 07 Dec 2022 | 1.1500 | 1.1700 | 1.1300 | 1.1700 | 1.1700 | 668,600 |
| 06 Dec 2022 | 1.1300 | 1.1600 | 1.1300 | 1.1500 | 1.1500 | 430,800 |
| 05 Dec 2022 | 1.1300 | 1.1600 | 1.1300 | 1.1300 | 1.1300 | 526,100 |
| 02 Dec 2022 | 1.1500 | 1.1700 | 1.1300 | 1.1600 | 1.1600 | 1,019,900 |
| 01 Dec 2022 | 1.1600 | 1.1700 | 1.1400 | 1.1500 | 1.1500 | 1,058,400 |
| 30 Nov 2022 | 1.2100 | 1.2400 | 1.1500 | 1.1700 | 1.1700 | 1,482,700 |
| 29 Nov 2022 | 1.2500 | 1.2600 | 1.1900 | 1.2100 | 1.2100 | 883,400 |
| 28 Nov 2022 | 1.2500 | 1.2600 | 1.2300 | 1.2400 | 1.2400 | 353,100 |
| 25 Nov 2022 | 1.2500 | 1.2700 | 1.2500 | 1.2600 | 1.2600 | 374,600 |
| 23 Nov 2022 | 1.2600 | 1.2700 | 1.2500 | 1.2700 | 1.2700 | 512,400 |
| 22 Nov 2022 | 1.2700 | 1.2900 | 1.2400 | 1.2600 | 1.2600 | 825,100 |
| 21 Nov 2022 | 1.2800 | 1.2900 | 1.2600 | 1.2800 | 1.2800 | 712,200 |
| 18 Nov 2022 | 1.3000 | 1.3000 | 1.2700 | 1.2700 | 1.2700 | 416,700 |
| 17 Nov 2022 | 1.2900 | 1.3000 | 1.2500 | 1.3000 | 1.3000 | 659,400 |
| 16 Nov 2022 | 1.2700 | 1.3000 | 1.2400 | 1.2900 | 1.2900 | 1,285,100 |
| 15 Nov 2022 | 1.3000 | 1.3100 | 1.2600 | 1.2800 | 1.2800 | 1,039,300 |
| 14 Nov 2022 | 1.3500 | 1.3500 | 1.2700 | 1.2800 | 1.2800 | 795,300 |
| 11 Nov 2022 | 1.3000 | 1.3500 | 1.2900 | 1.3400 | 1.3400 | 230,400 |
| 10 Nov 2022 | 1.4400 | 1.4500 | 1.2600 | 1.3400 | 1.3400 | 865,800 |
| 09 Nov 2022 | 1.4900 | 1.6500 | 1.4600 | 1.4900 | 1.4900 | 711,200 |
| 08 Nov 2022 | 1.4400 | 1.5600 | 1.4400 | 1.5500 | 1.5500 | 305,000 |
| 07 Nov 2022 | 1.4200 | 1.4500 | 1.3900 | 1.4500 | 1.4500 | 230,800 |
| 04 Nov 2022 | 1.4000 | 1.4500 | 1.4000 | 1.4400 | 1.4400 | 283,000 |
| 03 Nov 2022 | 1.3600 | 1.4300 | 1.3500 | 1.4100 | 1.4100 | 126,700 |
| 02 Nov 2022 | 1.3600 | 1.4200 | 1.3500 | 1.4000 | 1.4000 | 328,200 |
| 01 Nov 2022 | 1.4000 | 1.4800 | 1.3900 | 1.4300 | 1.4300 | 262,000 |
| 31 Oct 2022 | 1.3400 | 1.4000 | 1.3300 | 1.3700 | 1.3700 | 203,200 |
| 28 Oct 2022 | 1.2900 | 1.3400 | 1.2900 | 1.3400 | 1.3400 | 137,800 |
| 27 Oct 2022 | 1.2600 | 1.3400 | 1.2600 | 1.2800 | 1.2800 | 426,900 |
| 26 Oct 2022 | 1.2600 | 1.2800 | 1.2500 | 1.2600 | 1.2600 | 158,000 |
| 25 Oct 2022 | 1.2500 | 1.2800 | 1.2500 | 1.2700 | 1.2700 | 107,000 |
| 24 Oct 2022 | 1.2900 | 1.3400 | 1.2400 | 1.2700 | 1.2700 | 262,900 |
| 21 Oct 2022 | 1.2500 | 1.3200 | 1.2400 | 1.3200 | 1.3200 | 342,000 |
| 20 Oct 2022 | 1.2400 | 1.3000 | 1.2400 | 1.2500 | 1.2500 | 227,100 |
| 19 Oct 2022 | 1.2400 | 1.2700 | 1.2300 | 1.2400 | 1.2400 | 145,200 |
| 18 Oct 2022 | 1.3000 | 1.3300 | 1.2200 | 1.2200 | 1.2200 | 408,900 |
| 17 Oct 2022 | 1.2500 | 1.3300 | 1.2500 | 1.2900 | 1.2900 | 187,600 |
| 14 Oct 2022 | 1.2900 | 1.3200 | 1.2400 | 1.2500 | 1.2500 | 279,100 |
| 13 Oct 2022 | 1.2900 | 1.3400 | 1.2700 | 1.3100 | 1.3100 | 99,700 |
| 12 Oct 2022 | 1.3500 | 1.3500 | 1.2600 | 1.3100 | 1.3100 | 180,100 |
| 11 Oct 2022 | 1.2900 | 1.3300 | 1.2800 | 1.3300 | 1.3300 | 127,600 |
| 10 Oct 2022 | 1.3000 | 1.3000 | 1.2800 | 1.2900 | 1.2900 | 83,500 |
| 07 Oct 2022 | 1.3400 | 1.3800 | 1.2900 | 1.3100 | 1.3100 | 418,600 |
| 06 Oct 2022 | 1.4200 | 1.4300 | 1.2900 | 1.3200 | 1.3200 | 347,800 |
| 05 Oct 2022 | 1.3800 | 1.4200 | 1.3500 | 1.4000 | 1.4000 | 246,000 |
| 04 Oct 2022 | 1.2900 | 1.3900 | 1.2900 | 1.3700 | 1.3700 | 195,400 |
| 03 Oct 2022 | 1.3300 | 1.3400 | 1.2700 | 1.2800 | 1.2800 | 327,400 |
| 30 Sept 2022 | 1.3000 | 1.3500 | 1.3000 | 1.3000 | 1.3000 | 105,100 |
| 29 Sept 2022 | 1.3000 | 1.3200 | 1.2700 | 1.2900 | 1.2900 | 155,600 |
| 28 Sept 2022 | 1.2600 | 1.3300 | 1.2500 | 1.3300 | 1.3300 | 384,100 |
| 27 Sept 2022 | 1.2400 | 1.2900 | 1.2300 | 1.2600 | 1.2600 | 274,400 |
| 26 Sept 2022 | 1.3500 | 1.3700 | 1.2100 | 1.2500 | 1.2500 | 817,100 |
| 23 Sept 2022 | 1.4100 | 1.4300 | 1.3300 | 1.3500 | 1.3500 | 624,400 |
| 22 Sept 2022 | 1.4300 | 1.4700 | 1.4100 | 1.4500 | 1.4500 | 248,500 |
| 21 Sept 2022 | 1.4900 | 1.5000 | 1.4300 | 1.4500 | 1.4500 | 321,800 |
| 20 Sept 2022 | 1.4700 | 1.4900 | 1.4500 | 1.4800 | 1.4800 | 156,900 |
| 19 Sept 2022 | 1.4600 | 1.5100 | 1.4500 | 1.4900 | 1.4900 | 129,300 |
| 16 Sept 2022 | 1.4500 | 1.5000 | 1.4300 | 1.4700 | 1.4700 | 414,700 |
| 15 Sept 2022 | 1.5000 | 1.5400 | 1.4500 | 1.4500 | 1.4500 | 343,300 |
| 14 Sept 2022 | 1.5200 | 1.5500 | 1.4800 | 1.4900 | 1.4900 | 1,136,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
