Singapore markets open in 3 hours 57 minutes

NGL Energy Partners LP (NGL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
4.2600-0.0700 (-1.62%)
At close: 04:00PM EST
4.2003 -0.06 (-1.40%)
After hours: 06:40PM EST
Time period:
03 Dec 2022 - 03 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Dec 20234.33004.34004.26004.26004.2600307,900
30 Nov 20234.20004.35004.19004.33004.3300938,900
29 Nov 20234.00004.21004.00004.19004.1900607,000
28 Nov 20233.98004.04003.98004.00004.0000207,700
27 Nov 20234.04004.07004.03004.05004.0500180,500
24 Nov 20234.06004.13004.05004.06004.0600206,900
22 Nov 20234.11004.12004.06004.09004.0900238,100
21 Nov 20234.11004.12004.07004.11004.1100224,800
20 Nov 20234.12004.15004.05004.11004.1100328,000
17 Nov 20233.93004.11003.93004.10004.1000409,800
16 Nov 20233.96004.05003.94004.03004.0300318,900
15 Nov 20233.94004.02003.87004.00004.0000248,700
14 Nov 20233.99004.02003.88003.90003.9000326,700
13 Nov 20233.96004.10003.83003.93003.9300551,100
10 Nov 20234.09004.17003.80003.95003.9500916,400
09 Nov 20234.13004.20004.11004.16004.1600324,500
08 Nov 20234.09004.19004.03004.15004.1500550,200
07 Nov 20234.17004.22004.11004.17004.1700365,500
06 Nov 20234.27004.29004.23004.26004.2600320,800
03 Nov 20234.28004.28004.22004.26004.2600357,600
02 Nov 20234.24004.32004.21004.22004.2200502,000
01 Nov 20234.20004.27004.13004.21004.2100444,500
31 Oct 20234.12004.24004.11004.21004.2100210,800
30 Oct 20234.15004.19004.13004.16004.1600225,000
27 Oct 20234.20004.21004.14004.14004.1400140,100
26 Oct 20234.11004.20004.10004.18004.1800169,200
25 Oct 20234.15004.21004.04004.15004.1500314,400
24 Oct 20234.10004.14004.05004.08004.0800212,600
23 Oct 20234.17004.22004.10004.11004.1100170,400
20 Oct 20234.17004.19004.09004.18004.1800217,800
19 Oct 20234.18004.25004.13004.14004.1400303,100
18 Oct 20234.15004.27004.12004.15004.1500405,000
17 Oct 20234.10004.17004.10004.12004.1200416,900
16 Oct 20234.14004.17004.06004.13004.1300398,400
13 Oct 20234.04004.15004.00004.13004.1300450,100
12 Oct 20233.96004.03003.89004.00004.0000358,600
11 Oct 20234.00004.01003.93003.93003.9300370,000
10 Oct 20233.95004.01003.93003.97003.9700473,900
09 Oct 20233.90004.04003.81003.96003.9600654,400
06 Oct 20233.84003.90003.82003.89003.8900200,500
05 Oct 20233.79003.91003.79003.87003.8700633,500
04 Oct 20233.82003.85003.77003.83003.8300356,000
03 Oct 20233.81003.86003.81003.84003.8400508,700
02 Oct 20233.86003.87003.81003.85003.8500444,000
29 Sept 20233.83003.89003.83003.87003.8700358,400
28 Sept 20233.77003.84003.77003.84003.8400181,700
27 Sept 20233.70003.79003.68003.77003.7700331,100
26 Sept 20233.80003.82003.68003.70003.7000345,900
25 Sept 20233.79003.86003.77003.83003.8300373,400
22 Sept 20233.86003.92003.79003.79003.79001,209,900
21 Sept 20233.92003.93003.81003.82003.8200395,700
20 Sept 20233.81003.94003.81003.88003.8800237,900
19 Sept 20233.81003.91003.81003.82003.8200165,600
18 Sept 20233.81003.89003.81003.83003.8300190,300
15 Sept 20233.81003.87003.81003.85003.8500422,500
14 Sept 20233.81003.89003.81003.84003.8400212,100
13 Sept 20233.87003.87003.79003.81003.8100172,300
12 Sept 20233.86003.92003.84003.88003.8800200,300
11 Sept 20233.84003.92003.80003.82003.8200219,000
08 Sept 20233.81003.85003.81003.84003.8400113,800
07 Sept 20233.84003.84003.79003.82003.8200210,200
06 Sept 20233.86003.90003.75003.84003.8400361,500
05 Sept 20233.88003.94003.80003.88003.8800397,900
01 Sept 20233.80003.91003.80003.85003.8500249,100
31 Aug 20233.79003.80003.77003.78003.7800152,600
30 Aug 20233.75003.81003.75003.79003.7900220,900
29 Aug 20233.78003.83003.76003.78003.7800243,700
28 Aug 20233.88003.89003.75003.80003.8000568,700
25 Aug 20233.90003.90003.83003.86003.8600170,000
24 Aug 20233.82003.92003.81003.82003.8200228,800
23 Aug 20233.80003.85003.77003.79003.7900273,500
22 Aug 20233.81003.88003.81003.85003.8500171,700
21 Aug 20233.78003.84003.78003.82003.8200422,500
18 Aug 20233.80003.86003.80003.84003.8400238,500
17 Aug 20233.82003.88003.79003.83003.8300256,000
16 Aug 20233.81003.90003.72003.82003.8200332,000
15 Aug 20233.97004.01003.83003.85003.8500665,500
14 Aug 20234.11004.13003.95004.01004.0100519,800
11 Aug 20233.96004.16003.94004.10004.1000292,700
10 Aug 20234.21004.32003.85004.10004.10001,477,800
09 Aug 20234.45004.54004.33004.42004.4200969,100
08 Aug 20234.37004.45004.25004.32004.3200411,900
07 Aug 20234.20004.49004.20004.35004.3500760,600
04 Aug 20234.09004.19004.05004.17004.1700336,200
03 Aug 20234.09004.12003.94004.09004.0900319,600
02 Aug 20234.20004.20004.10004.14004.1400432,700
01 Aug 20234.30004.38004.12004.23004.2300397,700
31 Jul 20234.04004.62004.04004.30004.30001,647,200
28 Jul 20233.95004.07003.92004.06004.0600231,900
27 Jul 20234.08004.10004.00004.02004.0200260,600
26 Jul 20234.01004.13004.00004.04004.0400440,100
25 Jul 20233.90004.11003.89004.01004.0100559,900
24 Jul 20233.77003.97003.77003.87003.8700355,800
21 Jul 20233.76003.83003.76003.77003.7700165,400
20 Jul 20233.80003.83003.76003.79003.7900155,800
19 Jul 20233.87003.90003.78003.80003.8000311,500
18 Jul 20233.85003.94003.85003.88003.8800239,000
17 Jul 20233.81003.88003.78003.85003.8500145,000
14 Jul 20233.88003.90003.76003.81003.8100204,500
13 Jul 20233.80003.89003.80003.88003.8800273,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...