Singapore markets open in 2 hours 20 minutes

NGL Energy Partners LP (NGL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
1.9200+0.0200 (+1.05%)
At close: 04:00PM EDT
1.8800 -0.04 (-2.08%)
After hours: 04:22PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
25 May 20221.90001.94501.87421.92001.9200349,830
24 May 20221.93001.93001.84001.90001.9000696,300
23 May 20221.84001.98001.84001.91001.9100637,600
20 May 20221.94001.99001.89001.91001.9100355,000
19 May 20221.95001.99001.91001.95001.9500381,800
18 May 20222.03002.04001.94001.98001.9800218,700
17 May 20221.99002.02001.95001.99001.9900381,300
16 May 20221.95001.98001.93001.93001.9300324,100
13 May 20221.91001.95001.88001.95001.9500398,500
12 May 20221.90001.91001.81001.89001.8900612,100
11 May 20221.97001.97001.88001.90001.9000662,900
10 May 20221.98002.01001.88001.91001.9100540,400
09 May 20221.92001.97001.86001.93001.93001,328,900
06 May 20221.92002.01001.90002.00002.0000769,600
05 May 20222.02002.03001.94001.95001.9500716,500
04 May 20222.02002.07001.95002.05002.0500647,500
03 May 20222.03002.08001.98001.98001.9800486,200
02 May 20222.03002.08002.01002.06002.0600342,600
29 Apr 20222.04002.09002.03002.09002.0900459,100
28 Apr 20222.05002.06002.00002.05002.0500729,800
27 Apr 20222.02002.10001.99002.08002.0800431,000
26 Apr 20222.06002.12002.00002.02002.0200870,900
25 Apr 20222.16002.17001.99002.06002.06002,573,600
22 Apr 20222.28002.34002.20002.21002.2100448,400
21 Apr 20222.30002.31002.25002.26002.2600802,000
20 Apr 20222.31002.34002.25002.28002.2800607,000
19 Apr 20222.21002.31002.18002.28002.28001,093,600
18 Apr 20222.19002.25002.17002.19002.1900695,100
14 Apr 20222.22002.22002.13002.19002.1900689,400
13 Apr 20222.21002.25002.20002.24002.2400269,400
12 Apr 20222.18002.27002.16002.20002.2000838,000
11 Apr 20222.21002.24002.15002.17002.1700461,300
08 Apr 20222.21002.26002.18002.25002.2500438,600
07 Apr 20222.29002.29002.17002.24002.2400619,500
06 Apr 20222.25002.33002.24002.29002.2900429,900
05 Apr 20222.28002.32002.20002.29002.2900688,100
04 Apr 20222.22002.30002.22002.29002.2900707,600
01 Apr 20222.21002.27002.20002.25002.2500844,400
31 Mar 20222.26002.26002.20002.22002.2200630,700
30 Mar 20222.25002.31002.23002.26002.2600602,700
29 Mar 20222.22002.29002.20002.23002.2300654,500
28 Mar 20222.30002.31002.21002.27002.2700731,400
25 Mar 20222.28002.35002.28002.32002.3200490,400
24 Mar 20222.29002.33002.25002.28002.2800761,500
23 Mar 20222.35002.37002.26002.29002.2900355,500
22 Mar 20222.26002.35002.21002.33002.3300829,300
21 Mar 20222.27002.32002.24002.30002.3000464,100
18 Mar 20222.29002.30002.22002.28002.2800776,900
17 Mar 20222.25002.38002.23002.30002.3000778,800
16 Mar 20222.13002.20002.08002.19002.1900952,300
15 Mar 20222.10002.16002.04002.11002.11001,169,500
14 Mar 20222.37002.39002.15002.16002.1600848,700
11 Mar 20222.44002.54002.38002.39002.3900592,900
10 Mar 20222.54002.60002.47002.51002.51001,635,000
09 Mar 20222.49002.55002.35002.54002.54001,674,200
08 Mar 20222.49002.74002.45002.60002.60005,215,800
07 Mar 20222.41002.49002.32002.41002.41001,650,300
04 Mar 20222.25002.42002.17002.32002.32001,333,300
03 Mar 20222.25002.35002.19002.26002.2600903,800
02 Mar 20222.28002.31002.23002.28002.2800694,300
01 Mar 20222.15002.29002.11002.22002.22001,126,800
28 Feb 20222.17002.18002.10002.16002.1600386,400
25 Feb 20222.10002.13002.04002.09002.0900395,100
24 Feb 20222.05002.11002.00002.09002.09001,158,400
23 Feb 20222.01002.08002.01002.05002.0500936,700
22 Feb 20222.07002.09001.96001.99001.99001,142,600
18 Feb 20222.09002.09001.99002.07002.0700940,900
17 Feb 20222.17002.25002.08002.08002.0800817,100
16 Feb 20222.28002.32002.20002.20002.2000930,800
15 Feb 20222.25002.28002.15002.25002.2500756,000
14 Feb 20222.16002.35002.12002.26002.26001,276,900
11 Feb 20222.05002.22002.05002.19002.19003,491,200
10 Feb 20222.08002.10001.90001.92001.92004,013,200
09 Feb 20222.41002.54002.40002.48002.48002,219,000
08 Feb 20222.40002.45002.30002.41002.4100948,500
07 Feb 20222.75002.75002.42002.42002.42001,928,100
04 Feb 20222.67002.80002.64002.70002.70002,060,700
03 Feb 20222.55002.69002.50002.66002.66001,251,800
02 Feb 20222.40002.69002.40002.58002.58004,628,600
01 Feb 20222.21002.40002.18002.39002.39002,319,000
31 Jan 20222.25002.27002.19002.20002.20001,372,800
28 Jan 20222.15002.28002.15002.20002.20001,070,400
27 Jan 20222.03002.25002.03002.15002.15001,324,600
26 Jan 20222.12002.18001.99002.03002.03001,136,400
25 Jan 20222.03002.12002.02002.08002.0800486,300
24 Jan 20222.15002.21002.01002.09002.09002,217,300
21 Jan 20222.16002.26002.15002.19002.19001,455,500
20 Jan 20222.21002.29002.16002.19002.19001,222,600
19 Jan 20222.22002.27002.15002.17002.1700795,100
18 Jan 20222.12002.30002.11002.21002.21001,019,800
14 Jan 20222.10002.20002.04002.20002.2000762,600
13 Jan 20222.29002.29002.13002.14002.14001,360,100
12 Jan 20222.24002.28002.19002.25002.2500789,900
11 Jan 20222.16002.29002.13002.24002.2400946,500
10 Jan 20222.18002.20002.12002.18002.1800866,200
07 Jan 20222.11002.20002.11002.17002.1700587,500
06 Jan 20222.03002.18002.00002.13002.13001,531,200
05 Jan 20222.00002.06001.99002.01002.0100898,000
04 Jan 20222.01002.07001.98001.99001.9900851,500
03 Jan 20221.84002.04001.83002.03002.03001,411,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...