Singapore markets closed

NGL Energy Partners LP (NGL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
1.1700-0.0400 (-3.31%)
At close: 04:00PM EST
1.2000 +0.03 (+2.56%)
After hours: 07:53PM EST
Time period:
01 Dec 2021 - 01 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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 20221.40001.45001.40001.44001.4400278,300
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
13 Sept 20221.54001.58001.52001.53001.5300128,300
12 Sept 20221.58001.61001.53001.57001.5700744,500
09 Sept 20221.51001.57001.51001.53001.5300595,000
08 Sept 20221.55001.59001.49001.53001.5300236,800
07 Sept 20221.58001.60001.49001.50001.5000451,400
06 Sept 20221.51001.54001.49001.52001.5200211,100
02 Sept 20221.53001.55001.48001.50001.5000207,600
01 Sept 20221.54001.54001.45001.48001.4800335,700
31 Aug 20221.53001.56001.51001.54001.5400154,400
30 Aug 20221.59001.61001.54001.54001.5400316,700
29 Aug 20221.57001.65001.57001.62001.6200199,600
26 Aug 20221.64001.65001.60001.61001.6100175,600
25 Aug 20221.62001.65001.61001.63001.6300248,700
24 Aug 20221.64001.67001.63001.64001.6400182,500
23 Aug 20221.60001.69001.60001.64001.6400512,600
22 Aug 20221.55001.65001.55001.62001.6200290,200
19 Aug 20221.62001.63001.57001.60001.6000306,600
18 Aug 20221.61001.68001.61001.65001.6500243,700
17 Aug 20221.62001.67001.62001.62001.6200445,800
16 Aug 20221.68001.69001.62001.64001.6400237,400
15 Aug 20221.65001.70001.62001.70001.7000382,400
12 Aug 20221.69001.72001.66001.68001.6800287,000
11 Aug 20221.65001.71001.61001.70001.7000502,900
10 Aug 20221.64001.66001.56001.63001.63001,042,100
09 Aug 20221.70001.73001.63001.72001.7200589,300
08 Aug 20221.67001.70001.65001.68001.6800322,500
05 Aug 20221.59001.68001.59001.65001.6500225,300
04 Aug 20221.70001.70001.63001.66001.6600496,700
03 Aug 20221.64001.70001.60001.70001.7000550,600
02 Aug 20221.64001.64001.57001.62001.6200222,600
01 Aug 20221.57001.64001.54001.63001.6300464,200
29 Jul 20221.58001.59001.52001.59001.5900244,400
28 Jul 20221.57001.58001.50001.56001.5600186,900
27 Jul 20221.53001.58001.48001.56001.5600365,500
26 Jul 20221.42001.55001.42001.44001.4400631,500
25 Jul 20221.44001.47001.41001.41001.4100603,800
22 Jul 20221.48001.48001.44001.44001.4400141,000
21 Jul 20221.44001.49001.40001.45001.4500425,000
20 Jul 20221.47001.49001.44001.49001.4900266,600
19 Jul 20221.44001.50001.44001.45001.4500290,800
18 Jul 20221.43001.50001.43001.44001.4400702,400
15 Jul 20221.40001.45001.39001.45001.4500233,100
14 Jul 20221.41001.43001.37001.41001.4100580,300
13 Jul 20221.41001.45001.40001.42001.4200155,300
12 Jul 20221.42001.43001.39001.43001.4300310,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...