Singapore markets closed

NGL Energy Partners LP (NGL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
4.6000-0.0600 (-1.29%)
At close: 04:00PM EDT
4.6016 +0.00 (+0.03%)
After hours: 06:40PM EDT
Time period:
13 Jul 2023 - 13 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Jul 20244.60004.68004.58004.60004.6000302,300
11 Jul 20244.74004.78004.64004.66004.6600178,700
10 Jul 20244.72004.78004.71004.74004.7400256,000
09 Jul 20244.73004.81004.71004.78004.7800200,800
08 Jul 20244.72004.87004.72004.85004.8500377,000
05 Jul 20244.88004.91004.68004.76004.7600435,000
03 Jul 20244.96004.97004.88004.92004.9200266,400
02 Jul 20245.07005.07004.91004.96004.9600413,200
01 Jul 20245.06005.11004.98005.06005.0600451,300
28 Jun 20244.95005.11004.95005.06005.0600361,900
27 Jun 20245.08005.11004.91004.98004.9800435,600
26 Jun 20245.17005.20005.05005.08005.0800285,000
25 Jun 20245.14005.27005.14005.19005.1900159,200
24 Jun 20245.26005.34005.08005.18005.1800211,400
21 Jun 20245.30005.33005.21005.23005.2300444,000
20 Jun 20245.37005.42005.23005.27005.2700275,600
18 Jun 20245.56005.56005.30005.31005.3100179,100
17 Jun 20245.16005.60005.10005.59005.59001,370,300
14 Jun 20244.91005.21004.90005.18005.18001,936,000
13 Jun 20245.35005.39004.91004.95004.95003,131,500
12 Jun 20245.37005.57005.26005.36005.36001,416,000
11 Jun 20245.50005.52005.37005.37005.3700272,700
10 Jun 20245.33005.55005.32005.50005.50001,112,100
07 Jun 20245.36005.58005.25005.47005.47001,811,200
06 Jun 20245.88005.97005.82005.89005.8900366,100
05 Jun 20245.75005.89005.73005.88005.8800156,900
04 Jun 20245.80005.80005.63005.76005.7600215,700
03 Jun 20245.69005.80005.56005.80005.8000214,500
31 May 20245.62005.71005.59005.68005.6800181,000
30 May 20245.59005.64005.53005.63005.6300218,000
29 May 20245.57005.68005.52005.60005.6000155,800
28 May 20245.66005.78005.56005.57005.5700172,800
24 May 20245.51005.72005.50005.68005.6800216,500
23 May 20245.64005.71005.50005.52005.5200260,700
22 May 20245.72005.73005.63005.64005.6400130,000
21 May 20245.68005.74005.55005.71005.7100468,000
20 May 20245.66005.73005.62005.66005.6600492,800
17 May 20245.69005.74005.60005.70005.7000437,100
16 May 20245.70005.79005.61005.70005.7000408,400
15 May 20245.56005.76005.53005.70005.7000590,200
14 May 20245.60005.68005.56005.60005.6000328,100
13 May 20245.77005.85005.57005.62005.6200408,400
10 May 20245.84005.87005.71005.73005.7300355,300
09 May 20245.94006.08005.76005.79005.7900428,700
08 May 20245.79005.97005.78005.93005.9300289,100
07 May 20245.95005.95005.80005.85005.8500409,000
06 May 20245.91006.00005.87005.91005.9100276,000
03 May 20245.86005.93005.83005.91005.9100144,400
02 May 20245.78005.88005.78005.86005.860093,700
01 May 20245.81005.83005.68005.77005.7700345,700
30 Apr 20245.92005.94005.80005.81005.8100130,300
29 Apr 20245.77005.92005.77005.90005.9000278,700
26 Apr 20245.89005.98005.74005.76005.7600536,900
25 Apr 20245.99006.05005.87005.89005.8900366,700
24 Apr 20245.80006.03005.80005.99005.9900401,900
23 Apr 20245.76005.88005.75005.86005.8600147,900
22 Apr 20245.78005.85005.75005.77005.7700324,300
19 Apr 20245.71005.91005.71005.75005.7500336,400
18 Apr 20245.72005.79005.64005.70005.7000266,300
17 Apr 20245.77005.85005.69005.72005.7200292,400
16 Apr 20245.91005.97005.78005.79005.7900332,700
15 Apr 20246.01006.07005.90005.93005.9300688,000
12 Apr 20246.04006.12005.99006.00006.0000375,600
11 Apr 20246.10006.15005.99006.03006.0300383,800
10 Apr 20245.90006.14005.90006.05006.0500651,900
09 Apr 20245.97005.99005.87005.90005.9000269,300
08 Apr 20245.90006.06005.89005.99005.9900329,400
05 Apr 20245.76006.06005.75005.90005.9000421,800
04 Apr 20245.73005.77005.73005.75005.7500218,400
03 Apr 20245.75005.80005.72005.73005.7300165,900
02 Apr 20245.80005.80005.75005.78005.7800146,800
01 Apr 20245.76005.81005.73005.80005.8000369,100
28 Mar 20245.75005.82005.75005.76005.7600282,200
27 Mar 20245.79005.80005.73005.75005.7500294,500
26 Mar 20245.85005.88005.75005.76005.7600360,100
25 Mar 20245.87005.92005.82005.83005.8300110,400
22 Mar 20245.83005.97005.82005.85005.8500155,600
21 Mar 20245.89005.91005.81005.83005.8300200,600
20 Mar 20245.91005.94005.86005.87005.8700215,800
19 Mar 20245.91005.97005.88005.90005.9000119,700
18 Mar 20245.99006.05005.92005.93005.93001,672,000
15 Mar 20245.97006.20005.97005.99005.9900640,600
14 Mar 20245.88005.97005.83005.96005.9600252,000
13 Mar 20245.86005.92005.85005.86005.8600138,000
12 Mar 20245.90005.91005.83005.84005.8400222,700
11 Mar 20245.81005.92005.80005.90005.9000353,400
08 Mar 20245.89005.97005.80005.83005.8300263,600
07 Mar 20245.97006.05005.89005.89005.8900293,700
06 Mar 20245.95006.03005.95005.98005.9800275,300
05 Mar 20245.99006.00005.78005.92005.9200365,200
04 Mar 20246.04006.15006.00006.00006.0000375,100
01 Mar 20245.93006.08005.92006.05006.0500575,900
29 Feb 20245.88005.92005.84005.91005.9100296,100
28 Feb 20245.92005.95005.86005.86005.8600313,200
27 Feb 20245.83005.95005.83005.92005.9200368,200
26 Feb 20245.75005.88005.73005.83005.8300648,200
23 Feb 20245.75005.81005.73005.77005.7700648,000
22 Feb 20245.77005.79005.73005.75005.7500319,000
21 Feb 20245.76005.79005.75005.77005.7700234,200
20 Feb 20245.82005.83005.72005.74005.7400382,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...