NGL - NGL Energy Partners LP

NYSE - NYSE Delayed Price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Jun 20233.69003.71003.45003.46003.4600467,200
02 Jun 20233.46003.59003.41003.52003.5200815,500
01 Jun 20233.20003.45003.16003.36003.36001,211,300
31 May 20233.14003.24003.08003.17003.1700583,300
30 May 20232.94003.14002.88003.12003.1200570,400
26 May 20233.07003.16003.04003.14003.1400267,100
25 May 20233.06003.14003.04003.08003.0800279,100
24 May 20233.13003.21003.08003.13003.1300167,000
23 May 20233.11003.22003.06003.15003.1500570,000
22 May 20232.89003.10002.89003.05003.0500344,400
19 May 20233.00003.05002.97002.98002.9800194,300
18 May 20232.85003.06002.85003.00003.0000425,700
17 May 20232.83002.95002.77002.88002.8800273,200
16 May 20232.91002.91002.80002.83002.8300172,100
15 May 20232.79002.90002.79002.89002.8900165,900
12 May 20232.73002.81002.72002.80002.8000149,800
11 May 20232.72002.78002.66002.75002.7500178,900
10 May 20232.80002.80002.73002.80002.8000175,100
09 May 20232.76002.83002.73002.77002.7700113,100
08 May 20232.77002.83002.67002.74002.7400255,500
05 May 20232.72002.80002.72002.76002.7600139,800
04 May 20232.73002.75002.63002.67002.6700425,600
03 May 20232.83002.86002.75002.76002.7600229,100
02 May 20232.92002.92002.76002.82002.8200358,500
01 May 20232.93002.96002.86002.91002.9100677,000
28 Apr 20232.86002.95002.85002.93002.9300299,200
27 Apr 20232.74002.88002.71002.85002.8500280,300
26 Apr 20232.79002.83002.72002.76002.7600299,200
25 Apr 20232.96002.99002.73002.79002.7900457,400
24 Apr 20232.98003.02002.91002.99002.9900666,900
21 Apr 20233.02003.04002.95002.97002.97001,051,100
20 Apr 20233.03003.05002.93003.00003.0000899,400
19 Apr 20232.84003.01002.84002.98002.9800317,500
18 Apr 20232.95002.98002.90002.91002.9100251,600
17 Apr 20232.87002.94002.86002.90002.9000363,600
14 Apr 20232.91002.94002.86002.88002.8800272,100
13 Apr 20232.90002.99002.88002.91002.9100550,400
12 Apr 20233.00003.01002.91002.95002.9500402,700
11 Apr 20233.01003.04002.90002.93002.9300741,400
10 Apr 20233.10003.10002.95002.97002.97002,091,700
06 Apr 20233.14003.16003.03003.09003.0900926,900
05 Apr 20233.20003.30002.95003.09003.0900716,500
04 Apr 20233.50003.54003.08003.19003.19001,291,600
03 Apr 20233.07003.37003.07003.20003.20002,291,600
31 Mar 20232.90002.98002.87002.90002.9000382,800
30 Mar 20232.90002.97002.86002.89002.8900335,300
29 Mar 20232.87002.92002.80002.88002.8800474,200
28 Mar 20232.83002.88002.77002.80002.8000314,300
27 Mar 20232.51002.86002.50002.78002.7800629,200
24 Mar 20232.46002.52002.38002.50002.5000546,500
23 Mar 20232.67002.72002.44002.49002.49001,199,600
22 Mar 20232.87002.88002.63002.67002.6700877,400
21 Mar 20232.87003.04002.86002.88002.8800678,900
20 Mar 20232.80002.82002.71002.75002.7500560,000
17 Mar 20232.79002.89002.76002.80002.8000837,200
16 Mar 20232.93002.97002.79002.93002.93001,898,700
15 Mar 20233.13003.20002.90003.00003.00001,189,200
14 Mar 20233.30003.50003.21003.35003.3500642,100
13 Mar 20233.20003.46002.85003.30003.30002,032,800
10 Mar 20233.78003.78003.41003.44003.44001,675,800
09 Mar 20233.77003.95003.68003.71003.71001,027,000
08 Mar 20233.90003.92003.66003.77003.7700926,600
07 Mar 20233.95004.03003.67003.84003.84001,480,300
06 Mar 20233.60003.96003.53003.88003.88001,928,100
03 Mar 20233.55003.66003.49003.53003.5300862,400
02 Mar 20233.60003.64003.42003.55003.55001,141,400
01 Mar 20233.52003.71003.44003.55003.55002,163,200
28 Feb 20233.14003.59003.11003.44003.44002,528,500
27 Feb 20232.94003.11002.87003.10003.10001,994,600
24 Feb 20232.48002.99002.40002.78002.78002,106,400
23 Feb 20232.41002.53002.35002.51002.5100759,400
22 Feb 20232.52002.52002.28002.41002.41001,740,400
21 Feb 20232.76002.79002.53002.54002.54001,435,500
17 Feb 20232.72002.83002.60002.76002.76001,005,300
16 Feb 20232.83002.98002.74002.75002.75001,303,800
15 Feb 20232.82002.84002.65002.77002.77001,420,000
14 Feb 20232.65002.91002.51002.75002.75002,916,700
13 Feb 20232.20002.68002.11002.68002.68004,867,700
10 Feb 20231.94002.20001.90002.08002.08004,540,700
09 Feb 20231.71001.75001.67001.71001.71001,002,400
08 Feb 20231.69001.75001.59001.63001.6300376,800
07 Feb 20231.68001.75001.67001.68001.6800337,800
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...