Singapore markets close in 3 hours 25 minutes

NGL Energy Partners LP (NGL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
1.7100-0.0200 (-1.16%)
At close: 04:00PM EST
1.6900 -0.02 (-1.17%)
After hours: 07:46PM EST
Time period:
07 Feb 2022 - 07 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Feb 20231.74001.78001.68001.71001.7100528,500
03 Feb 20231.62001.78001.62001.73001.7300660,500
02 Feb 20231.62001.73001.61001.65001.6500490,100
01 Feb 20231.66001.68001.57001.62001.6200351,600
31 Jan 20231.61001.69001.61001.63001.6300300,900
30 Jan 20231.66001.67001.60001.63001.6300291,400
27 Jan 20231.66001.68001.62001.64001.6400251,800
26 Jan 20231.72001.72001.66001.67001.6700307,000
25 Jan 20231.70001.72001.66001.67001.6700578,700
24 Jan 20231.63001.72001.62001.66001.6600995,900
23 Jan 20231.58001.66001.58001.62001.6200835,300
20 Jan 20231.51001.65001.50001.56001.5600839,300
19 Jan 20231.48001.54001.47001.48001.4800317,700
18 Jan 20231.48001.56001.48001.48001.4800268,400
17 Jan 20231.58001.58001.46001.47001.4700242,900
13 Jan 20231.55001.59001.50001.55001.5500223,600
12 Jan 20231.44001.59001.40001.53001.5300962,900
11 Jan 20231.37001.42001.33001.40001.4000341,400
10 Jan 20231.30001.35001.30001.34001.3400183,400
09 Jan 20231.30001.39001.29001.32001.3200280,500
06 Jan 20231.29001.40001.29001.31001.3100289,300
05 Jan 20231.39001.40001.32001.33001.3300222,000
04 Jan 20231.22001.44001.18001.39001.39001,259,800
03 Jan 20231.15001.21001.14001.14001.1400314,900
30 Dec 20221.13001.22001.12001.21001.2100787,700
29 Dec 20221.05001.18001.02001.16001.16001,012,500
28 Dec 20221.06001.10001.02001.04001.0400932,700
27 Dec 20221.10001.15001.10001.10001.1000368,200
23 Dec 20221.09001.13001.08001.12001.1200294,100
22 Dec 20221.14001.14001.06001.09001.0900672,600
21 Dec 20221.15001.17001.12001.13001.1300857,200
20 Dec 20221.12001.19001.12001.15001.1500340,500
19 Dec 20221.15001.20001.13001.17001.1700800,000
16 Dec 20221.09001.20001.06001.19001.19001,876,300
15 Dec 20221.07001.12001.00001.10001.10001,944,200
14 Dec 20221.11001.14001.04001.07001.07001,476,200
13 Dec 20221.14001.17001.10001.10001.10001,529,500
12 Dec 20221.15001.16001.12001.13001.13001,007,000
09 Dec 20221.17001.17001.13001.17001.1700604,900
08 Dec 20221.15001.18001.14001.18001.1800976,800
07 Dec 20221.15001.17001.13001.17001.1700668,600
06 Dec 20221.13001.16001.13001.15001.1500430,800
05 Dec 20221.13001.16001.13001.13001.1300526,100
02 Dec 20221.15001.17001.13001.16001.16001,019,900
01 Dec 20221.16001.17001.14001.15001.15001,058,400
30 Nov 20221.21001.24001.15001.17001.17001,482,700
29 Nov 20221.25001.26001.19001.21001.2100883,400
28 Nov 20221.25001.26001.23001.24001.2400353,100
25 Nov 20221.25001.27001.25001.26001.2600374,600
23 Nov 20221.26001.27001.25001.27001.2700512,400
22 Nov 20221.27001.29001.24001.26001.2600825,100
21 Nov 20221.28001.29001.26001.28001.2800712,200
18 Nov 20221.30001.30001.27001.27001.2700416,700
17 Nov 20221.29001.30001.25001.30001.3000659,400
16 Nov 20221.27001.30001.24001.29001.29001,285,100
15 Nov 20221.30001.31001.26001.28001.28001,039,300
14 Nov 20221.35001.35001.27001.28001.2800795,300
11 Nov 20221.30001.35001.29001.34001.3400230,400
10 Nov 20221.44001.45001.26001.34001.3400865,800
09 Nov 20221.49001.65001.46001.49001.4900711,200
08 Nov 20221.44001.56001.44001.55001.5500305,000
07 Nov 20221.42001.45001.39001.45001.4500230,800
04 Nov 20221.40001.45001.40001.44001.4400283,000
03 Nov 20221.36001.43001.35001.41001.4100126,700
02 Nov 20221.36001.42001.35001.40001.4000328,200
01 Nov 20221.40001.48001.39001.43001.4300262,000
31 Oct 20221.34001.40001.33001.37001.3700203,200
28 Oct 20221.29001.34001.29001.34001.3400137,800
27 Oct 20221.26001.34001.26001.28001.2800426,900
26 Oct 20221.26001.28001.25001.26001.2600158,000
25 Oct 20221.25001.28001.25001.27001.2700107,000
24 Oct 20221.29001.34001.24001.27001.2700262,900
21 Oct 20221.25001.32001.24001.32001.3200342,000
20 Oct 20221.24001.30001.24001.25001.2500227,100
19 Oct 20221.24001.27001.23001.24001.2400145,200
18 Oct 20221.30001.33001.22001.22001.2200408,900
17 Oct 20221.25001.33001.25001.29001.2900187,600
14 Oct 20221.29001.32001.24001.25001.2500279,100
13 Oct 20221.29001.34001.27001.31001.310099,700
12 Oct 20221.35001.35001.26001.31001.3100180,100
11 Oct 20221.29001.33001.28001.33001.3300127,600
10 Oct 20221.30001.30001.28001.29001.290083,500
07 Oct 20221.34001.38001.29001.31001.3100418,600
06 Oct 20221.42001.43001.29001.32001.3200347,800
05 Oct 20221.38001.42001.35001.40001.4000246,000
04 Oct 20221.29001.39001.29001.37001.3700195,400
03 Oct 20221.33001.34001.27001.28001.2800327,400
30 Sept 20221.30001.35001.30001.30001.3000105,100
29 Sept 20221.30001.32001.27001.29001.2900155,600
28 Sept 20221.26001.33001.25001.33001.3300384,100
27 Sept 20221.24001.29001.23001.26001.2600274,400
26 Sept 20221.35001.37001.21001.25001.2500817,100
23 Sept 20221.41001.43001.33001.35001.3500624,400
22 Sept 20221.43001.47001.41001.45001.4500248,500
21 Sept 20221.49001.50001.43001.45001.4500321,800
20 Sept 20221.47001.49001.45001.48001.4800156,900
19 Sept 20221.46001.51001.45001.49001.4900129,300
16 Sept 20221.45001.50001.43001.47001.4700414,700
15 Sept 20221.50001.54001.45001.45001.4500343,300
14 Sept 20221.52001.55001.48001.49001.49001,136,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...