Singapore markets closed

NGL Energy Partners LP (NGL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
2.0000-0.0800 (-3.85%)
At close: 04:00PM EST
1.9900 -0.01 (-0.50%)
After hours: 06:46PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
03 Dec 20212.09002.10001.97002.00002.0000627,800
02 Dec 20211.90002.13001.90002.08002.08001,069,400
01 Dec 20212.09002.10001.89001.90001.90001,895,000
30 Nov 20212.03002.12002.02002.04002.04001,128,600
29 Nov 20212.04002.11001.97002.02002.0200853,300
26 Nov 20212.05002.10002.00002.06002.0600753,200
24 Nov 20212.13002.23002.13002.20002.2000587,300
23 Nov 20212.12002.19002.05002.17002.1700867,600
22 Nov 20212.16002.17001.96002.13002.13001,777,700
19 Nov 20212.25002.27002.14002.20002.20001,808,700
18 Nov 20212.36002.38002.19002.24002.24001,105,600
17 Nov 20212.33002.41002.31002.38002.3800548,300
16 Nov 20212.30002.37002.28002.36002.3600890,500
15 Nov 20212.20002.27002.20002.27002.2700726,000
12 Nov 20212.21002.28002.21002.24002.24001,093,200
11 Nov 20212.24002.30002.19002.26002.26001,607,800
10 Nov 20212.37002.52002.27002.29002.29002,246,300
09 Nov 20212.47002.54002.33002.47002.47002,436,700
08 Nov 20212.30002.46002.30002.45002.45001,569,700
05 Nov 20212.18002.30002.16002.29002.2900961,500
04 Nov 20212.18002.22002.13002.20002.20001,507,200
03 Nov 20212.21002.25002.06002.18002.18001,814,000
02 Nov 20212.33002.34002.19002.22002.22001,363,400
01 Nov 20212.29002.38002.27002.35002.3500952,700
29 Oct 20212.31002.35002.26002.30002.3000598,400
28 Oct 20212.36002.37002.24002.34002.34001,166,100
27 Oct 20212.38002.42002.29002.36002.36001,618,400
26 Oct 20212.40002.55002.38002.42002.4200775,900
25 Oct 20212.49002.54002.34002.39002.39001,621,600
22 Oct 20212.63002.65002.42002.48002.48001,750,300
21 Oct 20212.79002.80002.61002.68002.68001,106,500
20 Oct 20212.79002.89002.76002.82002.82001,227,900
19 Oct 20212.80002.81002.75002.79002.7900841,200
18 Oct 20212.80002.88002.72002.78002.78001,321,000
15 Oct 20212.82002.87002.75002.76002.76001,470,200
14 Oct 20212.58002.91002.56002.77002.77003,504,900
13 Oct 20212.51002.58002.45002.57002.57001,351,400
12 Oct 20212.44002.54002.44002.49002.4900834,500
11 Oct 20212.44002.55002.42002.44002.44001,052,000
08 Oct 20212.38002.46002.37002.41002.4100641,400
07 Oct 20212.36002.37002.34002.35002.3500324,200
06 Oct 20212.30002.37002.25002.34002.34001,012,100
05 Oct 20212.42002.45002.27002.34002.34001,176,400
04 Oct 20212.40002.50002.36002.37002.37001,106,700
01 Oct 20212.37002.41002.33002.39002.3900677,700
30 Sep 20212.35002.43002.34002.37002.3700851,400
29 Sep 20212.36002.59002.28002.34002.34003,746,600
28 Sep 20212.48002.48002.33002.43002.43001,802,100
27 Sep 20212.44002.53002.40002.44002.44002,606,600
24 Sep 20212.24002.43002.23002.36002.36003,209,400
23 Sep 20212.12002.24002.09002.24002.24001,712,800
22 Sep 20212.05002.13002.05002.11002.1100898,800
21 Sep 20212.08002.10002.02002.06002.06001,258,100
20 Sep 20212.02002.13001.98002.07002.07001,655,300
17 Sep 20212.07002.19002.01002.10002.10002,632,100
16 Sep 20211.94002.15001.93002.07002.07004,082,400
15 Sep 20211.80002.09001.76001.96001.96004,716,600
14 Sep 20211.77001.79001.70001.74001.7400861,000
13 Sep 20211.76001.81001.74001.75001.7500841,900
10 Sep 20211.79001.80001.75001.76001.7600407,600
09 Sep 20211.74001.81001.73001.79001.7900657,100
08 Sep 20211.85001.87001.75001.77001.7700639,800
07 Sep 20211.85001.93001.80001.85001.85001,510,100
03 Sep 20211.76001.82001.74001.78001.7800815,500
02 Sep 20211.67001.79001.67001.76001.7600763,200
01 Sep 20211.80001.81001.66001.67001.67001,646,500
31 Aug 20211.76001.80001.74001.79001.7900987,300
30 Aug 20211.57001.77001.53001.77001.77002,747,800
27 Aug 20211.52001.58001.51001.56001.5600905,400
26 Aug 20211.54001.55001.47001.51001.5100794,800
25 Aug 20211.60001.61001.53001.54001.5400951,200
24 Aug 20211.46001.59001.46001.58001.5800804,400
23 Aug 20211.48001.51001.47001.48001.4800904,000
20 Aug 20211.48001.51001.44001.45001.4500621,600
19 Aug 20211.47001.52001.45001.48001.4800869,900
18 Aug 20211.46001.55001.38001.52001.52002,500,100
17 Aug 20211.49001.52001.38001.40001.40002,038,700
16 Aug 20211.55001.55001.47001.48001.48001,776,900
13 Aug 20211.52001.61001.46001.52001.52004,404,200
12 Aug 20211.62001.63001.48001.51001.51003,006,900
11 Aug 20211.72001.72001.59001.62001.62001,719,600
10 Aug 20211.84001.84001.57001.71001.71004,042,700
09 Aug 20211.86001.91001.81001.86001.86001,459,800
06 Aug 20211.83001.93001.81001.88001.88001,715,100
05 Aug 20211.76001.87001.75001.81001.81002,208,600
04 Aug 20211.84001.87001.72001.74001.74002,373,900
03 Aug 20211.90001.92001.84001.84001.84001,677,600
02 Aug 20211.94001.98001.88001.92001.92001,282,600
30 Jul 20211.99001.99001.91001.92001.92001,491,900
29 Jul 20211.99002.02001.97001.99001.99001,082,000
28 Jul 20211.98002.01001.96002.00002.0000683,400
27 Jul 20212.02002.04001.97001.98001.98001,866,600
26 Jul 20212.07002.14001.99002.00002.00001,668,900
23 Jul 20212.08002.11002.05002.08002.0800581,800
22 Jul 20212.14002.14002.06002.10002.1000457,000
21 Jul 20212.11002.17002.10002.11002.1100614,500
20 Jul 20212.14002.16002.06002.06002.0600872,500
19 Jul 20212.09002.13001.98002.12002.12001,638,500
16 Jul 20212.26002.30002.10002.11002.11001,649,400
15 Jul 20212.26002.32002.18002.28002.2800956,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...