Mail

NGL - NGL Energy Partners LP

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
05 Jun 2023	3.6900	3.7100	3.4500	3.4600	3.4600	467,200
02 Jun 2023	3.4600	3.5900	3.4100	3.5200	3.5200	815,500
01 Jun 2023	3.2000	3.4500	3.1600	3.3600	3.3600	1,211,300
31 May 2023	3.1400	3.2400	3.0800	3.1700	3.1700	583,300
30 May 2023	2.9400	3.1400	2.8800	3.1200	3.1200	570,400
26 May 2023	3.0700	3.1600	3.0400	3.1400	3.1400	267,100
25 May 2023	3.0600	3.1400	3.0400	3.0800	3.0800	279,100
24 May 2023	3.1300	3.2100	3.0800	3.1300	3.1300	167,000
23 May 2023	3.1100	3.2200	3.0600	3.1500	3.1500	570,000
22 May 2023	2.8900	3.1000	2.8900	3.0500	3.0500	344,400
19 May 2023	3.0000	3.0500	2.9700	2.9800	2.9800	194,300
18 May 2023	2.8500	3.0600	2.8500	3.0000	3.0000	425,700
17 May 2023	2.8300	2.9500	2.7700	2.8800	2.8800	273,200
16 May 2023	2.9100	2.9100	2.8000	2.8300	2.8300	172,100
15 May 2023	2.7900	2.9000	2.7900	2.8900	2.8900	165,900
12 May 2023	2.7300	2.8100	2.7200	2.8000	2.8000	149,800
11 May 2023	2.7200	2.7800	2.6600	2.7500	2.7500	178,900
10 May 2023	2.8000	2.8000	2.7300	2.8000	2.8000	175,100
09 May 2023	2.7600	2.8300	2.7300	2.7700	2.7700	113,100
08 May 2023	2.7700	2.8300	2.6700	2.7400	2.7400	255,500
05 May 2023	2.7200	2.8000	2.7200	2.7600	2.7600	139,800
04 May 2023	2.7300	2.7500	2.6300	2.6700	2.6700	425,600
03 May 2023	2.8300	2.8600	2.7500	2.7600	2.7600	229,100
02 May 2023	2.9200	2.9200	2.7600	2.8200	2.8200	358,500
01 May 2023	2.9300	2.9600	2.8600	2.9100	2.9100	677,000
28 Apr 2023	2.8600	2.9500	2.8500	2.9300	2.9300	299,200
27 Apr 2023	2.7400	2.8800	2.7100	2.8500	2.8500	280,300
26 Apr 2023	2.7900	2.8300	2.7200	2.7600	2.7600	299,200
25 Apr 2023	2.9600	2.9900	2.7300	2.7900	2.7900	457,400
24 Apr 2023	2.9800	3.0200	2.9100	2.9900	2.9900	666,900
21 Apr 2023	3.0200	3.0400	2.9500	2.9700	2.9700	1,051,100
20 Apr 2023	3.0300	3.0500	2.9300	3.0000	3.0000	899,400
19 Apr 2023	2.8400	3.0100	2.8400	2.9800	2.9800	317,500
18 Apr 2023	2.9500	2.9800	2.9000	2.9100	2.9100	251,600
17 Apr 2023	2.8700	2.9400	2.8600	2.9000	2.9000	363,600
14 Apr 2023	2.9100	2.9400	2.8600	2.8800	2.8800	272,100
13 Apr 2023	2.9000	2.9900	2.8800	2.9100	2.9100	550,400
12 Apr 2023	3.0000	3.0100	2.9100	2.9500	2.9500	402,700
11 Apr 2023	3.0100	3.0400	2.9000	2.9300	2.9300	741,400
10 Apr 2023	3.1000	3.1000	2.9500	2.9700	2.9700	2,091,700
06 Apr 2023	3.1400	3.1600	3.0300	3.0900	3.0900	926,900
05 Apr 2023	3.2000	3.3000	2.9500	3.0900	3.0900	716,500
04 Apr 2023	3.5000	3.5400	3.0800	3.1900	3.1900	1,291,600
03 Apr 2023	3.0700	3.3700	3.0700	3.2000	3.2000	2,291,600
31 Mar 2023	2.9000	2.9800	2.8700	2.9000	2.9000	382,800
30 Mar 2023	2.9000	2.9700	2.8600	2.8900	2.8900	335,300
29 Mar 2023	2.8700	2.9200	2.8000	2.8800	2.8800	474,200
28 Mar 2023	2.8300	2.8800	2.7700	2.8000	2.8000	314,300
27 Mar 2023	2.5100	2.8600	2.5000	2.7800	2.7800	629,200
24 Mar 2023	2.4600	2.5200	2.3800	2.5000	2.5000	546,500
23 Mar 2023	2.6700	2.7200	2.4400	2.4900	2.4900	1,199,600
22 Mar 2023	2.8700	2.8800	2.6300	2.6700	2.6700	877,400
21 Mar 2023	2.8700	3.0400	2.8600	2.8800	2.8800	678,900
20 Mar 2023	2.8000	2.8200	2.7100	2.7500	2.7500	560,000
17 Mar 2023	2.7900	2.8900	2.7600	2.8000	2.8000	837,200
16 Mar 2023	2.9300	2.9700	2.7900	2.9300	2.9300	1,898,700
15 Mar 2023	3.1300	3.2000	2.9000	3.0000	3.0000	1,189,200
14 Mar 2023	3.3000	3.5000	3.2100	3.3500	3.3500	642,100
13 Mar 2023	3.2000	3.4600	2.8500	3.3000	3.3000	2,032,800
10 Mar 2023	3.7800	3.7800	3.4100	3.4400	3.4400	1,675,800
09 Mar 2023	3.7700	3.9500	3.6800	3.7100	3.7100	1,027,000
08 Mar 2023	3.9000	3.9200	3.6600	3.7700	3.7700	926,600
07 Mar 2023	3.9500	4.0300	3.6700	3.8400	3.8400	1,480,300
06 Mar 2023	3.6000	3.9600	3.5300	3.8800	3.8800	1,928,100
03 Mar 2023	3.5500	3.6600	3.4900	3.5300	3.5300	862,400
02 Mar 2023	3.6000	3.6400	3.4200	3.5500	3.5500	1,141,400
01 Mar 2023	3.5200	3.7100	3.4400	3.5500	3.5500	2,163,200
28 Feb 2023	3.1400	3.5900	3.1100	3.4400	3.4400	2,528,500
27 Feb 2023	2.9400	3.1100	2.8700	3.1000	3.1000	1,994,600
24 Feb 2023	2.4800	2.9900	2.4000	2.7800	2.7800	2,106,400
23 Feb 2023	2.4100	2.5300	2.3500	2.5100	2.5100	759,400
22 Feb 2023	2.5200	2.5200	2.2800	2.4100	2.4100	1,740,400
21 Feb 2023	2.7600	2.7900	2.5300	2.5400	2.5400	1,435,500
17 Feb 2023	2.7200	2.8300	2.6000	2.7600	2.7600	1,005,300
16 Feb 2023	2.8300	2.9800	2.7400	2.7500	2.7500	1,303,800
15 Feb 2023	2.8200	2.8400	2.6500	2.7700	2.7700	1,420,000
14 Feb 2023	2.6500	2.9100	2.5100	2.7500	2.7500	2,916,700
13 Feb 2023	2.2000	2.6800	2.1100	2.6800	2.6800	4,867,700
10 Feb 2023	1.9400	2.2000	1.9000	2.0800	2.0800	4,540,700
09 Feb 2023	1.7100	1.7500	1.6700	1.7100	1.7100	1,002,400
08 Feb 2023	1.6900	1.7500	1.5900	1.6300	1.6300	376,800
07 Feb 2023	1.6800	1.7500	1.6700	1.6800	1.6800	337,800
06 Feb 2023	1.7400	1.7800	1.6800	1.7100	1.7100	528,500
03 Feb 2023	1.6200	1.7800	1.6200	1.7300	1.7300	660,500
02 Feb 2023	1.6200	1.7300	1.6100	1.6500	1.6500	490,100
01 Feb 2023	1.6600	1.6800	1.5700	1.6200	1.6200	351,600
31 Jan 2023	1.6100	1.6900	1.6100	1.6300	1.6300	300,900
30 Jan 2023	1.6600	1.6700	1.6000	1.6300	1.6300	291,400
27 Jan 2023	1.6600	1.6800	1.6200	1.6400	1.6400	251,800
26 Jan 2023	1.7200	1.7200	1.6600	1.6700	1.6700	307,000
25 Jan 2023	1.7000	1.7200	1.6600	1.6700	1.6700	578,700
24 Jan 2023	1.6300	1.7200	1.6200	1.6600	1.6600	995,900
23 Jan 2023	1.5800	1.6600	1.5800	1.6200	1.6200	835,300
20 Jan 2023	1.5100	1.6500	1.5000	1.5600	1.5600	839,300
19 Jan 2023	1.4800	1.5400	1.4700	1.4800	1.4800	317,700
18 Jan 2023	1.4800	1.5600	1.4800	1.4800	1.4800	268,400
17 Jan 2023	1.5800	1.5800	1.4600	1.4700	1.4700	242,900
13 Jan 2023	1.5500	1.5900	1.5000	1.5500	1.5500	223,600
12 Jan 2023	1.4400	1.5900	1.4000	1.5300	1.5300	962,900
11 Jan 2023	1.3700	1.4200	1.3300	1.4000	1.4000	341,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...