Singapore markets open in 3 hours 57 minutes
Straits Times Index
3,090.31 +17.32 (+0.56%) S&P 500
4,594.63 +26.83 (+0.59%) Dow
36,245.50 +294.60 (+0.82%) Nasdaq
14,305.03 +78.83 (+0.55%) Bitcoin USD
39,582.68 -12.33 (-0.03%) CMC Crypto 200
802.76 +11.20 (+1.41%)
NGL Energy Partners LP (NGL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time period:
03 Dec 2022 - 03 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Dec 2023 | 4.3300 | 4.3400 | 4.2600 | 4.2600 | 4.2600 | 307,900 |
| 30 Nov 2023 | 4.2000 | 4.3500 | 4.1900 | 4.3300 | 4.3300 | 938,900 |
| 29 Nov 2023 | 4.0000 | 4.2100 | 4.0000 | 4.1900 | 4.1900 | 607,000 |
| 28 Nov 2023 | 3.9800 | 4.0400 | 3.9800 | 4.0000 | 4.0000 | 207,700 |
| 27 Nov 2023 | 4.0400 | 4.0700 | 4.0300 | 4.0500 | 4.0500 | 180,500 |
| 24 Nov 2023 | 4.0600 | 4.1300 | 4.0500 | 4.0600 | 4.0600 | 206,900 |
| 22 Nov 2023 | 4.1100 | 4.1200 | 4.0600 | 4.0900 | 4.0900 | 238,100 |
| 21 Nov 2023 | 4.1100 | 4.1200 | 4.0700 | 4.1100 | 4.1100 | 224,800 |
| 20 Nov 2023 | 4.1200 | 4.1500 | 4.0500 | 4.1100 | 4.1100 | 328,000 |
| 17 Nov 2023 | 3.9300 | 4.1100 | 3.9300 | 4.1000 | 4.1000 | 409,800 |
| 16 Nov 2023 | 3.9600 | 4.0500 | 3.9400 | 4.0300 | 4.0300 | 318,900 |
| 15 Nov 2023 | 3.9400 | 4.0200 | 3.8700 | 4.0000 | 4.0000 | 248,700 |
| 14 Nov 2023 | 3.9900 | 4.0200 | 3.8800 | 3.9000 | 3.9000 | 326,700 |
| 13 Nov 2023 | 3.9600 | 4.1000 | 3.8300 | 3.9300 | 3.9300 | 551,100 |
| 10 Nov 2023 | 4.0900 | 4.1700 | 3.8000 | 3.9500 | 3.9500 | 916,400 |
| 09 Nov 2023 | 4.1300 | 4.2000 | 4.1100 | 4.1600 | 4.1600 | 324,500 |
| 08 Nov 2023 | 4.0900 | 4.1900 | 4.0300 | 4.1500 | 4.1500 | 550,200 |
| 07 Nov 2023 | 4.1700 | 4.2200 | 4.1100 | 4.1700 | 4.1700 | 365,500 |
| 06 Nov 2023 | 4.2700 | 4.2900 | 4.2300 | 4.2600 | 4.2600 | 320,800 |
| 03 Nov 2023 | 4.2800 | 4.2800 | 4.2200 | 4.2600 | 4.2600 | 357,600 |
| 02 Nov 2023 | 4.2400 | 4.3200 | 4.2100 | 4.2200 | 4.2200 | 502,000 |
| 01 Nov 2023 | 4.2000 | 4.2700 | 4.1300 | 4.2100 | 4.2100 | 444,500 |
| 31 Oct 2023 | 4.1200 | 4.2400 | 4.1100 | 4.2100 | 4.2100 | 210,800 |
| 30 Oct 2023 | 4.1500 | 4.1900 | 4.1300 | 4.1600 | 4.1600 | 225,000 |
| 27 Oct 2023 | 4.2000 | 4.2100 | 4.1400 | 4.1400 | 4.1400 | 140,100 |
| 26 Oct 2023 | 4.1100 | 4.2000 | 4.1000 | 4.1800 | 4.1800 | 169,200 |
| 25 Oct 2023 | 4.1500 | 4.2100 | 4.0400 | 4.1500 | 4.1500 | 314,400 |
| 24 Oct 2023 | 4.1000 | 4.1400 | 4.0500 | 4.0800 | 4.0800 | 212,600 |
| 23 Oct 2023 | 4.1700 | 4.2200 | 4.1000 | 4.1100 | 4.1100 | 170,400 |
| 20 Oct 2023 | 4.1700 | 4.1900 | 4.0900 | 4.1800 | 4.1800 | 217,800 |
| 19 Oct 2023 | 4.1800 | 4.2500 | 4.1300 | 4.1400 | 4.1400 | 303,100 |
| 18 Oct 2023 | 4.1500 | 4.2700 | 4.1200 | 4.1500 | 4.1500 | 405,000 |
| 17 Oct 2023 | 4.1000 | 4.1700 | 4.1000 | 4.1200 | 4.1200 | 416,900 |
| 16 Oct 2023 | 4.1400 | 4.1700 | 4.0600 | 4.1300 | 4.1300 | 398,400 |
| 13 Oct 2023 | 4.0400 | 4.1500 | 4.0000 | 4.1300 | 4.1300 | 450,100 |
| 12 Oct 2023 | 3.9600 | 4.0300 | 3.8900 | 4.0000 | 4.0000 | 358,600 |
| 11 Oct 2023 | 4.0000 | 4.0100 | 3.9300 | 3.9300 | 3.9300 | 370,000 |
| 10 Oct 2023 | 3.9500 | 4.0100 | 3.9300 | 3.9700 | 3.9700 | 473,900 |
| 09 Oct 2023 | 3.9000 | 4.0400 | 3.8100 | 3.9600 | 3.9600 | 654,400 |
| 06 Oct 2023 | 3.8400 | 3.9000 | 3.8200 | 3.8900 | 3.8900 | 200,500 |
| 05 Oct 2023 | 3.7900 | 3.9100 | 3.7900 | 3.8700 | 3.8700 | 633,500 |
| 04 Oct 2023 | 3.8200 | 3.8500 | 3.7700 | 3.8300 | 3.8300 | 356,000 |
| 03 Oct 2023 | 3.8100 | 3.8600 | 3.8100 | 3.8400 | 3.8400 | 508,700 |
| 02 Oct 2023 | 3.8600 | 3.8700 | 3.8100 | 3.8500 | 3.8500 | 444,000 |
| 29 Sept 2023 | 3.8300 | 3.8900 | 3.8300 | 3.8700 | 3.8700 | 358,400 |
| 28 Sept 2023 | 3.7700 | 3.8400 | 3.7700 | 3.8400 | 3.8400 | 181,700 |
| 27 Sept 2023 | 3.7000 | 3.7900 | 3.6800 | 3.7700 | 3.7700 | 331,100 |
| 26 Sept 2023 | 3.8000 | 3.8200 | 3.6800 | 3.7000 | 3.7000 | 345,900 |
| 25 Sept 2023 | 3.7900 | 3.8600 | 3.7700 | 3.8300 | 3.8300 | 373,400 |
| 22 Sept 2023 | 3.8600 | 3.9200 | 3.7900 | 3.7900 | 3.7900 | 1,209,900 |
| 21 Sept 2023 | 3.9200 | 3.9300 | 3.8100 | 3.8200 | 3.8200 | 395,700 |
| 20 Sept 2023 | 3.8100 | 3.9400 | 3.8100 | 3.8800 | 3.8800 | 237,900 |
| 19 Sept 2023 | 3.8100 | 3.9100 | 3.8100 | 3.8200 | 3.8200 | 165,600 |
| 18 Sept 2023 | 3.8100 | 3.8900 | 3.8100 | 3.8300 | 3.8300 | 190,300 |
| 15 Sept 2023 | 3.8100 | 3.8700 | 3.8100 | 3.8500 | 3.8500 | 422,500 |
| 14 Sept 2023 | 3.8100 | 3.8900 | 3.8100 | 3.8400 | 3.8400 | 212,100 |
| 13 Sept 2023 | 3.8700 | 3.8700 | 3.7900 | 3.8100 | 3.8100 | 172,300 |
| 12 Sept 2023 | 3.8600 | 3.9200 | 3.8400 | 3.8800 | 3.8800 | 200,300 |
| 11 Sept 2023 | 3.8400 | 3.9200 | 3.8000 | 3.8200 | 3.8200 | 219,000 |
| 08 Sept 2023 | 3.8100 | 3.8500 | 3.8100 | 3.8400 | 3.8400 | 113,800 |
| 07 Sept 2023 | 3.8400 | 3.8400 | 3.7900 | 3.8200 | 3.8200 | 210,200 |
| 06 Sept 2023 | 3.8600 | 3.9000 | 3.7500 | 3.8400 | 3.8400 | 361,500 |
| 05 Sept 2023 | 3.8800 | 3.9400 | 3.8000 | 3.8800 | 3.8800 | 397,900 |
| 01 Sept 2023 | 3.8000 | 3.9100 | 3.8000 | 3.8500 | 3.8500 | 249,100 |
| 31 Aug 2023 | 3.7900 | 3.8000 | 3.7700 | 3.7800 | 3.7800 | 152,600 |
| 30 Aug 2023 | 3.7500 | 3.8100 | 3.7500 | 3.7900 | 3.7900 | 220,900 |
| 29 Aug 2023 | 3.7800 | 3.8300 | 3.7600 | 3.7800 | 3.7800 | 243,700 |
| 28 Aug 2023 | 3.8800 | 3.8900 | 3.7500 | 3.8000 | 3.8000 | 568,700 |
| 25 Aug 2023 | 3.9000 | 3.9000 | 3.8300 | 3.8600 | 3.8600 | 170,000 |
| 24 Aug 2023 | 3.8200 | 3.9200 | 3.8100 | 3.8200 | 3.8200 | 228,800 |
| 23 Aug 2023 | 3.8000 | 3.8500 | 3.7700 | 3.7900 | 3.7900 | 273,500 |
| 22 Aug 2023 | 3.8100 | 3.8800 | 3.8100 | 3.8500 | 3.8500 | 171,700 |
| 21 Aug 2023 | 3.7800 | 3.8400 | 3.7800 | 3.8200 | 3.8200 | 422,500 |
| 18 Aug 2023 | 3.8000 | 3.8600 | 3.8000 | 3.8400 | 3.8400 | 238,500 |
| 17 Aug 2023 | 3.8200 | 3.8800 | 3.7900 | 3.8300 | 3.8300 | 256,000 |
| 16 Aug 2023 | 3.8100 | 3.9000 | 3.7200 | 3.8200 | 3.8200 | 332,000 |
| 15 Aug 2023 | 3.9700 | 4.0100 | 3.8300 | 3.8500 | 3.8500 | 665,500 |
| 14 Aug 2023 | 4.1100 | 4.1300 | 3.9500 | 4.0100 | 4.0100 | 519,800 |
| 11 Aug 2023 | 3.9600 | 4.1600 | 3.9400 | 4.1000 | 4.1000 | 292,700 |
| 10 Aug 2023 | 4.2100 | 4.3200 | 3.8500 | 4.1000 | 4.1000 | 1,477,800 |
| 09 Aug 2023 | 4.4500 | 4.5400 | 4.3300 | 4.4200 | 4.4200 | 969,100 |
| 08 Aug 2023 | 4.3700 | 4.4500 | 4.2500 | 4.3200 | 4.3200 | 411,900 |
| 07 Aug 2023 | 4.2000 | 4.4900 | 4.2000 | 4.3500 | 4.3500 | 760,600 |
| 04 Aug 2023 | 4.0900 | 4.1900 | 4.0500 | 4.1700 | 4.1700 | 336,200 |
| 03 Aug 2023 | 4.0900 | 4.1200 | 3.9400 | 4.0900 | 4.0900 | 319,600 |
| 02 Aug 2023 | 4.2000 | 4.2000 | 4.1000 | 4.1400 | 4.1400 | 432,700 |
| 01 Aug 2023 | 4.3000 | 4.3800 | 4.1200 | 4.2300 | 4.2300 | 397,700 |
| 31 Jul 2023 | 4.0400 | 4.6200 | 4.0400 | 4.3000 | 4.3000 | 1,647,200 |
| 28 Jul 2023 | 3.9500 | 4.0700 | 3.9200 | 4.0600 | 4.0600 | 231,900 |
| 27 Jul 2023 | 4.0800 | 4.1000 | 4.0000 | 4.0200 | 4.0200 | 260,600 |
| 26 Jul 2023 | 4.0100 | 4.1300 | 4.0000 | 4.0400 | 4.0400 | 440,100 |
| 25 Jul 2023 | 3.9000 | 4.1100 | 3.8900 | 4.0100 | 4.0100 | 559,900 |
| 24 Jul 2023 | 3.7700 | 3.9700 | 3.7700 | 3.8700 | 3.8700 | 355,800 |
| 21 Jul 2023 | 3.7600 | 3.8300 | 3.7600 | 3.7700 | 3.7700 | 165,400 |
| 20 Jul 2023 | 3.8000 | 3.8300 | 3.7600 | 3.7900 | 3.7900 | 155,800 |
| 19 Jul 2023 | 3.8700 | 3.9000 | 3.7800 | 3.8000 | 3.8000 | 311,500 |
| 18 Jul 2023 | 3.8500 | 3.9400 | 3.8500 | 3.8800 | 3.8800 | 239,000 |
| 17 Jul 2023 | 3.8100 | 3.8800 | 3.7800 | 3.8500 | 3.8500 | 145,000 |
| 14 Jul 2023 | 3.8800 | 3.9000 | 3.7600 | 3.8100 | 3.8100 | 204,500 |
| 13 Jul 2023 | 3.8000 | 3.8900 | 3.8000 | 3.8800 | 3.8800 | 273,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.