NGL Historical Prices | NGL ENERGY PARTNERS LP Common U Stock

Dow

0.91% Nasdaq

0.87%

NGL Energy Partners LP (NGL)

-NYSE

29.71 Jun 18, 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jun 18, 2013	29.70	29.86	29.27	29.71	69,800	29.71
Jun 17, 2013	29.94	30.34	29.29	29.64	174,900	29.64
Jun 14, 2013	29.39	29.80	29.03	29.75	153,600	29.75
Jun 13, 2013	28.73	29.50	28.50	29.40	188,500	29.40
Jun 12, 2013	28.21	29.00	28.20	29.00	1,841,900	29.00
Jun 11, 2013	28.29	28.90	27.72	28.20	114,700	28.20
Jun 10, 2013	28.75	28.88	28.23	28.80	54,700	28.80
Jun 7, 2013	27.99	28.98	27.97	28.87	75,000	28.87
Jun 6, 2013	27.86	28.00	27.41	27.95	84,300	27.95
Jun 5, 2013	27.29	28.28	26.80	27.90	163,200	27.90
Jun 4, 2013	27.76	27.90	26.52	27.50	94,000	27.50
Jun 3, 2013	27.81	28.15	27.25	28.00	57,400	28.00
May 31, 2013	28.25	28.25	27.41	27.84	90,600	27.84
May 30, 2013	27.37	28.45	27.21	28.14	103,800	28.14
May 29, 2013	28.75	28.75	27.00	27.50	186,500	27.50
May 28, 2013	30.09	30.09	28.60	28.76	88,300	28.76
May 24, 2013	29.79	29.99	29.51	29.97	38,700	29.97
May 23, 2013	29.44	29.88	29.04	29.80	39,600	29.80
May 22, 2013	29.85	29.95	29.53	29.80	48,700	29.80
May 21, 2013	29.50	29.88	29.35	29.88	52,400	29.88
May 20, 2013	29.23	29.50	29.23	29.48	41,900	29.48
May 17, 2013	28.88	29.45	28.88	29.38	42,900	29.38
May 16, 2013	29.17	29.67	29.06	29.45	34,500	29.45
May 15, 2013	29.00	29.52	28.63	29.33	57,300	29.33
May 14, 2013	29.82	29.89	28.51	29.00	102,400	29.00
May 13, 2013	29.76	29.94	29.72	29.79	83,500	29.79
May 10, 2013	29.92	29.95	29.65	29.76	71,800	29.76
May 9, 2013	29.72	29.95	29.66	29.92	56,800	29.92
May 8, 2013	29.61	30.00	29.61	29.82	107,800	29.82
May 7, 2013	29.59	29.95	29.25	29.67	60,600	29.67
May 6, 2013	29.46	29.75	28.95	29.60	62,700	29.60
May 3, 2013	29.40	29.50	28.67	29.49	62,200	29.49
May 2, 2013	28.51	29.49	28.49	29.37	8,200	29.37
May 2, 2013	0.477 Dividend
May 1, 2013	29.50	29.50	28.76	29.10	54,200	28.62
Apr 30, 2013	29.00	29.40	28.78	29.40	51,200	28.92
Apr 29, 2013	28.36	29.00	28.26	29.00	61,800	28.52
Apr 26, 2013	29.01	29.46	28.50	28.65	137,900	28.18
Apr 25, 2013	29.60	29.75	29.16	29.42	37,200	28.94
Apr 24, 2013	29.00	29.60	28.81	29.60	65,300	29.11
Apr 23, 2013	28.64	29.40	28.50	29.16	143,300	28.68
Apr 22, 2013	28.40	28.88	28.14	28.55	91,900	28.08
Apr 19, 2013	27.97	28.45	27.70	28.45	50,900	27.98
Apr 18, 2013	27.57	28.10	27.25	27.91	49,600	27.45
Apr 17, 2013	27.25	27.66	27.16	27.38	45,800	26.93
Apr 16, 2013	27.25	27.50	27.11	27.45	45,500	27.00
Apr 15, 2013	27.07	28.00	27.00	27.07	84,100	26.63
Apr 12, 2013	28.04	28.52	27.01	27.18	119,300	26.73
Apr 11, 2013	28.33	28.84	27.94	28.15	119,600	27.69
Apr 10, 2013	28.00	28.47	27.60	28.37	113,200	27.90
Apr 9, 2013	27.65	28.88	27.46	27.63	207,800	27.18
Apr 8, 2013	26.65	27.94	26.64	27.42	98,000	26.97
Apr 5, 2013	26.69	26.84	26.08	26.65	113,700	26.21
Apr 4, 2013	27.27	27.43	26.63	27.05	130,900	26.61
Apr 3, 2013	27.99	28.36	27.25	27.40	179,100	26.95
Apr 2, 2013	27.50	27.95	27.39	27.95	97,000	27.49
Apr 1, 2013	27.17	27.50	26.88	27.44	263,600	26.99
Mar 28, 2013	26.00	27.00	25.65	26.90	244,300	26.46
Mar 27, 2013	25.59	26.22	25.38	25.74	1,710,400	25.32
Mar 26, 2013	25.58	25.99	25.48	25.83	48,300	25.41
Mar 25, 2013	25.38	25.64	25.14	25.61	56,700	25.19
Mar 22, 2013	25.36	25.45	25.12	25.40	54,600	24.98
Mar 21, 2013	25.25	25.44	24.82	25.40	40,200	24.98
Mar 20, 2013	25.28	25.46	25.17	25.40	45,000	24.98
Mar 19, 2013	25.25	25.50	24.73	25.50	101,400	25.08
Mar 18, 2013	24.54	25.25	24.30	25.25	154,600	24.84
Mar 15, 2013	24.74	24.90	24.27	24.90	166,600	24.49
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On NGL

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

NGL Energy Partners LP (NGL)