NYSE - Delayed Quote • USD
NGL Energy Partners LP (NGL-PC)
At close: April 18 at 3:58 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 18, 2024 | 24.98 | 24.98 | 24.33 | 24.67 | 24.67 | 93,576 |
| Apr 18, 2024 | 2.19 Dividend | |||||
| Apr 17, 2024 | 26.85 | 26.86 | 26.77 | 26.85 | 24.66 | 10,718 |
| Apr 16, 2024 | 26.76 | 26.85 | 26.76 | 26.85 | 24.66 | 5,180 |
| Apr 15, 2024 | 26.82 | 26.85 | 26.80 | 26.84 | 24.66 | 14,970 |
| Apr 12, 2024 | 26.81 | 26.95 | 26.81 | 26.82 | 24.64 | 28,272 |
| Apr 11, 2024 | 28.88 | 28.88 | 26.75 | 26.83 | 24.65 | 19,351 |
| Apr 10, 2024 | 29.21 | 29.25 | 28.01 | 28.90 | 26.55 | 52,264 |
| Apr 9, 2024 | 28.30 | 28.30 | 28.18 | 28.20 | 25.90 | 6,547 |
| Apr 8, 2024 | 28.40 | 28.40 | 28.20 | 28.20 | 25.90 | 21,042 |
| Apr 5, 2024 | 28.00 | 28.18 | 27.99 | 28.03 | 25.75 | 26,271 |
| Apr 4, 2024 | 28.00 | 28.17 | 27.98 | 27.98 | 25.70 | 5,858 |
| Apr 3, 2024 | 28.10 | 28.25 | 27.98 | 28.25 | 25.95 | 25,017 |
| Apr 2, 2024 | 28.00 | 28.00 | 27.99 | 27.99 | 25.71 | 1,154 |
| Apr 1, 2024 | 28.06 | 28.06 | 27.99 | 27.99 | 25.71 | 11,180 |
| Mar 28, 2024 | 28.00 | 28.07 | 27.95 | 28.00 | 25.72 | 3,878 |
| Mar 27, 2024 | 28.00 | 28.24 | 27.98 | 27.99 | 25.71 | 27,540 |
| Mar 26, 2024 | 28.00 | 28.00 | 27.98 | 28.00 | 25.72 | 8,570 |
| Mar 25, 2024 | 28.10 | 28.10 | 28.01 | 28.01 | 25.73 | 1,022 |
| Mar 22, 2024 | 28.09 | 28.09 | 27.98 | 27.98 | 25.70 | 6,911 |
| Mar 21, 2024 | 28.04 | 28.20 | 27.97 | 28.00 | 25.72 | 21,379 |
| Mar 20, 2024 | 28.05 | 28.80 | 27.97 | 28.21 | 25.91 | 19,394 |
| Mar 19, 2024 | 28.03 | 28.03 | 27.99 | 28.03 | 25.75 | 22,567 |
| Mar 18, 2024 | 28.05 | 28.05 | 27.99 | 28.00 | 25.72 | 23,677 |
| Mar 15, 2024 | 28.04 | 28.05 | 27.95 | 28.05 | 25.77 | 12,529 |
| Mar 14, 2024 | 28.05 | 28.10 | 27.95 | 28.04 | 25.76 | 36,288 |
| Mar 13, 2024 | 28.05 | 28.10 | 28.05 | 28.08 | 25.79 | 2,516 |
| Mar 12, 2024 | 28.05 | 28.10 | 28.03 | 28.10 | 25.81 | 7,508 |
| Mar 11, 2024 | 28.10 | 28.10 | 28.05 | 28.05 | 25.77 | 5,401 |
| Mar 8, 2024 | 28.10 | 28.10 | 28.00 | 28.10 | 25.81 | 6,805 |
| Mar 7, 2024 | 28.00 | 28.11 | 28.00 | 28.10 | 25.81 | 22,204 |
| Mar 6, 2024 | 28.00 | 28.11 | 28.00 | 28.11 | 25.82 | 1,444 |
| Mar 5, 2024 | 28.10 | 28.10 | 28.04 | 28.04 | 25.76 | 1,799 |
| Mar 4, 2024 | 28.02 | 28.07 | 28.02 | 28.06 | 25.78 | 2,757 |
| Mar 1, 2024 | 28.20 | 28.39 | 28.20 | 28.25 | 25.95 | 3,641 |
| Feb 29, 2024 | 28.40 | 28.40 | 28.01 | 28.03 | 25.75 | 6,274 |
| Feb 28, 2024 | 28.40 | 28.40 | 27.86 | 28.02 | 25.74 | 6,848 |
| Feb 27, 2024 | 28.05 | 28.74 | 28.05 | 28.12 | 25.83 | 1,047 |
| Feb 26, 2024 | 28.05 | 28.39 | 28.05 | 28.05 | 25.77 | 4,737 |
| Feb 23, 2024 | 28.40 | 28.40 | 27.80 | 28.00 | 25.72 | 3,179 |
| Feb 22, 2024 | 27.80 | 28.00 | 27.80 | 27.91 | 25.64 | 574 |
| Feb 21, 2024 | 27.65 | 27.65 | 27.65 | 27.65 | 25.40 | 228 |
| Feb 20, 2024 | 28.00 | 28.00 | 27.55 | 27.55 | 25.31 | 2,603 |
| Feb 16, 2024 | 27.56 | 28.03 | 27.30 | 28.01 | 25.73 | 3,434 |
| Feb 15, 2024 | 4.07 Dividend | |||||
| Feb 15, 2024 | 31.50 | 31.50 | 28.26 | 28.28 | 25.97 | 6,534 |
| Feb 14, 2024 | 32.00 | 32.00 | 31.65 | 31.65 | 25.33 | 5,932 |
| Feb 13, 2024 | 31.50 | 31.84 | 31.50 | 31.64 | 25.32 | 7,211 |
| Feb 12, 2024 | 31.49 | 32.08 | 31.49 | 31.78 | 25.43 | 3,051 |
| Feb 9, 2024 | 30.37 | 31.48 | 30.37 | 31.44 | 25.16 | 8,381 |
| Feb 8, 2024 | 30.17 | 30.30 | 30.15 | 30.28 | 24.23 | 39,540 |
| Feb 7, 2024 | 30.11 | 30.37 | 30.11 | 30.28 | 24.24 | 47,835 |
| Feb 6, 2024 | 30.26 | 30.26 | 29.98 | 29.98 | 23.99 | 47,772 |
| Feb 5, 2024 | 30.15 | 30.38 | 30.15 | 30.25 | 24.21 | 16,736 |
| Feb 2, 2024 | 30.33 | 30.33 | 30.05 | 30.05 | 24.05 | 2,160 |
| Feb 1, 2024 | 30.26 | 30.26 | 30.26 | 30.26 | 24.22 | 108 |
| Jan 31, 2024 | 30.30 | 30.39 | 30.15 | 30.15 | 24.13 | 8,151 |
| Jan 30, 2024 | 30.26 | 30.44 | 30.26 | 30.26 | 24.22 | 4,840 |
| Jan 29, 2024 | 29.88 | 30.25 | 29.87 | 30.25 | 24.21 | 3,100 |
| Jan 26, 2024 | 29.75 | 30.03 | 29.69 | 29.80 | 23.85 | 9,208 |
| Jan 25, 2024 | 29.43 | 29.65 | 29.43 | 29.65 | 23.73 | 7,816 |
| Jan 24, 2024 | 29.33 | 29.49 | 29.33 | 29.40 | 23.53 | 14,550 |
| Jan 23, 2024 | 29.20 | 29.37 | 29.20 | 29.37 | 23.51 | 4,257 |
| Jan 22, 2024 | 29.30 | 29.35 | 29.05 | 29.25 | 23.41 | 5,945 |
| Jan 19, 2024 | 29.05 | 29.52 | 29.05 | 29.25 | 23.41 | 7,288 |
| Jan 18, 2024 | 28.51 | 28.98 | 28.50 | 28.98 | 23.19 | 9,002 |
| Jan 17, 2024 | 28.47 | 28.50 | 28.30 | 28.50 | 22.81 | 1,005 |
| Jan 16, 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 22.81 | - |
| Jan 12, 2024 | 28.26 | 28.50 | 28.26 | 28.50 | 22.81 | 1,200 |
| Jan 11, 2024 | 28.28 | 28.28 | 28.15 | 28.28 | 22.63 | 900 |
| Jan 10, 2024 | 28.43 | 28.43 | 28.15 | 28.15 | 22.53 | 1,088 |
| Jan 9, 2024 | 27.50 | 28.99 | 27.50 | 28.75 | 23.01 | 14,517 |
| Jan 8, 2024 | 27.69 | 27.74 | 27.51 | 27.73 | 22.19 | 5,101 |
| Jan 5, 2024 | 27.63 | 27.75 | 27.63 | 27.75 | 22.21 | 371 |
| Jan 4, 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 21.77 | 175 |
| Jan 3, 2024 | 27.35 | 27.47 | 27.35 | 27.47 | 21.98 | 705 |
| Jan 2, 2024 | 27.25 | 27.48 | 27.12 | 27.20 | 21.77 | 7,605 |
| Dec 29, 2023 | 27.69 | 27.69 | 27.06 | 27.06 | 21.66 | 2,970 |
| Dec 28, 2023 | 27.98 | 27.98 | 27.98 | 27.98 | 22.39 | - |
| Dec 27, 2023 | 26.40 | 27.98 | 26.40 | 27.98 | 22.39 | 16,709 |
| Dec 26, 2023 | 26.80 | 26.80 | 26.80 | 26.80 | 21.45 | - |
| Dec 22, 2023 | 26.80 | 26.80 | 26.80 | 26.80 | 21.45 | 2,083 |
| Dec 21, 2023 | 26.75 | 26.89 | 26.55 | 26.80 | 21.45 | 8,646 |
| Dec 20, 2023 | 26.89 | 26.94 | 26.76 | 26.76 | 21.42 | 2,213 |
| Dec 19, 2023 | 26.90 | 26.96 | 26.52 | 26.76 | 21.42 | 4,620 |
| Dec 18, 2023 | 26.00 | 26.98 | 26.00 | 26.74 | 21.40 | 20,079 |
| Dec 15, 2023 | 25.52 | 26.00 | 25.50 | 25.75 | 20.61 | 15,064 |
| Dec 14, 2023 | 25.98 | 26.00 | 24.96 | 25.70 | 20.57 | 22,747 |
| Dec 13, 2023 | 25.60 | 25.98 | 25.60 | 25.98 | 20.79 | 802 |
| Dec 12, 2023 | 25.00 | 25.98 | 25.00 | 25.50 | 20.41 | 6,620 |
| Dec 11, 2023 | 25.00 | 25.93 | 24.91 | 25.93 | 20.75 | 12,744 |
| Dec 8, 2023 | 24.90 | 25.00 | 24.85 | 24.95 | 19.97 | 13,406 |
| Dec 7, 2023 | 24.70 | 24.87 | 24.64 | 24.87 | 19.90 | 8,717 |
| Dec 6, 2023 | 24.50 | 24.52 | 24.48 | 24.48 | 19.59 | 10,718 |
| Dec 5, 2023 | 24.50 | 24.50 | 24.48 | 24.48 | 19.59 | 3,030 |
| Dec 4, 2023 | 24.67 | 24.70 | 24.50 | 24.50 | 19.61 | 10,501 |
| Dec 1, 2023 | 24.67 | 24.67 | 24.67 | 24.67 | 19.74 | 568 |
| Nov 30, 2023 | 24.49 | 24.68 | 24.49 | 24.68 | 19.75 | 1,711 |
| Nov 29, 2023 | 24.62 | 24.62 | 24.62 | 24.62 | 19.71 | - |
| Nov 28, 2023 | 24.30 | 24.62 | 24.30 | 24.62 | 19.71 | 2,369 |
| Nov 27, 2023 | 24.53 | 24.54 | 24.53 | 24.54 | 19.64 | 673 |
| Nov 24, 2023 | 24.54 | 24.54 | 24.54 | 24.54 | 19.64 | - |
| Nov 22, 2023 | 24.34 | 24.54 | 24.34 | 24.54 | 19.64 | 518 |
| Nov 21, 2023 | 24.32 | 24.54 | 24.32 | 24.54 | 19.64 | 292 |
| Nov 20, 2023 | 24.44 | 24.44 | 24.44 | 24.44 | 19.56 | - |
| Nov 17, 2023 | 24.50 | 24.50 | 24.44 | 24.44 | 19.56 | 948 |
| Nov 16, 2023 | 24.81 | 24.81 | 24.81 | 24.81 | 19.86 | 182 |
| Nov 15, 2023 | 24.66 | 24.66 | 24.66 | 24.66 | 19.73 | - |
| Nov 14, 2023 | 24.35 | 24.66 | 24.35 | 24.66 | 19.73 | 645 |
| Nov 13, 2023 | 24.35 | 24.35 | 24.30 | 24.30 | 19.45 | 2,499 |
| Nov 10, 2023 | 24.14 | 24.14 | 24.14 | 24.14 | 19.32 | - |
| Nov 9, 2023 | 24.30 | 24.30 | 24.00 | 24.14 | 19.32 | 2,798 |
| Nov 8, 2023 | 24.05 | 24.05 | 24.05 | 24.05 | 19.25 | - |
| Nov 7, 2023 | 24.05 | 24.05 | 24.05 | 24.05 | 19.25 | 1,606 |
| Nov 6, 2023 | 24.00 | 24.00 | 24.00 | 24.00 | 19.21 | 994 |
| Nov 3, 2023 | 24.40 | 24.40 | 23.89 | 23.89 | 19.12 | 350 |
| Nov 2, 2023 | 24.16 | 24.16 | 24.16 | 24.16 | 19.34 | 500 |
| Nov 1, 2023 | 24.24 | 24.24 | 24.24 | 24.24 | 19.40 | - |
| Oct 31, 2023 | 24.30 | 24.30 | 24.24 | 24.24 | 19.40 | 1,477 |
| Oct 30, 2023 | 24.35 | 24.35 | 24.35 | 24.35 | 19.49 | - |
| Oct 27, 2023 | 24.00 | 24.35 | 24.00 | 24.35 | 19.49 | 1,607 |
| Oct 26, 2023 | 24.00 | 24.00 | 24.00 | 24.00 | 19.21 | 204 |
| Oct 25, 2023 | 24.45 | 24.45 | 24.45 | 24.45 | 19.57 | - |
| Oct 24, 2023 | 24.45 | 24.45 | 24.45 | 24.45 | 19.57 | 700 |
| Oct 23, 2023 | 24.32 | 24.32 | 24.32 | 24.32 | 19.47 | - |
| Oct 20, 2023 | 24.32 | 24.32 | 24.32 | 24.32 | 19.47 | 100 |
| Oct 19, 2023 | 23.95 | 23.95 | 23.95 | 23.95 | 19.17 | - |
| Oct 18, 2023 | 23.95 | 23.95 | 23.95 | 23.95 | 19.17 | 260 |
| Oct 17, 2023 | 23.91 | 24.01 | 23.91 | 24.01 | 19.22 | 324 |
| Oct 16, 2023 | 23.15 | 23.99 | 23.15 | 23.86 | 19.10 | 6,872 |
| Oct 13, 2023 | 24.62 | 24.63 | 24.60 | 24.60 | 19.69 | 2,024 |
| Oct 12, 2023 | 24.90 | 24.90 | 24.75 | 24.75 | 19.81 | 1,500 |
| Oct 11, 2023 | 24.83 | 24.83 | 24.83 | 24.83 | 19.87 | 111 |
| Oct 10, 2023 | 25.06 | 25.06 | 24.35 | 24.35 | 19.49 | 760 |
| Oct 9, 2023 | 25.10 | 25.10 | 25.10 | 25.10 | 20.09 | - |
| Oct 6, 2023 | 25.01 | 25.10 | 25.01 | 25.10 | 20.09 | 10,001 |
| Oct 5, 2023 | 24.25 | 25.10 | 24.25 | 25.05 | 20.05 | 14,104 |
| Oct 4, 2023 | 23.90 | 24.05 | 23.90 | 24.05 | 19.25 | 1,299 |
| Oct 3, 2023 | 23.85 | 23.85 | 23.63 | 23.70 | 18.97 | 729 |
| Oct 2, 2023 | 24.17 | 24.17 | 24.17 | 24.17 | 19.34 | - |
| Sep 29, 2023 | 24.12 | 24.17 | 24.12 | 24.17 | 19.34 | 1,797 |
| Sep 28, 2023 | 24.05 | 24.05 | 24.05 | 24.05 | 19.25 | - |
| Sep 27, 2023 | 24.05 | 24.05 | 24.05 | 24.05 | 19.25 | - |
| Sep 26, 2023 | 24.05 | 24.05 | 24.05 | 24.05 | 19.25 | - |
| Sep 25, 2023 | 24.05 | 24.05 | 24.05 | 24.05 | 19.25 | - |
| Sep 22, 2023 | 24.05 | 24.05 | 24.05 | 24.05 | 19.25 | - |
| Sep 21, 2023 | 24.05 | 24.05 | 24.05 | 24.05 | 19.25 | 200 |
| Sep 20, 2023 | 23.80 | 24.02 | 23.80 | 24.02 | 19.22 | 907 |
| Sep 19, 2023 | 24.00 | 24.00 | 24.00 | 24.00 | 19.21 | - |
| Sep 18, 2023 | 24.00 | 24.00 | 23.91 | 24.00 | 19.21 | 1,100 |
| Sep 15, 2023 | 23.98 | 23.98 | 23.98 | 23.98 | 19.20 | 220 |
| Sep 14, 2023 | 23.81 | 23.81 | 23.81 | 23.81 | 19.06 | - |
| Sep 13, 2023 | 23.81 | 23.81 | 23.81 | 23.81 | 19.06 | - |
| Sep 12, 2023 | 23.82 | 23.82 | 23.81 | 23.81 | 19.06 | 5,810 |
| Sep 11, 2023 | 24.03 | 24.03 | 24.03 | 24.03 | 19.23 | - |
| Sep 8, 2023 | 24.03 | 24.03 | 24.03 | 24.03 | 19.23 | - |
| Sep 7, 2023 | 24.03 | 24.03 | 24.03 | 24.03 | 19.23 | - |
| Sep 6, 2023 | 24.03 | 24.03 | 24.03 | 24.03 | 19.23 | - |
| Sep 5, 2023 | 24.03 | 24.03 | 24.03 | 24.03 | 19.23 | 305 |
| Sep 1, 2023 | 23.81 | 23.81 | 23.81 | 23.81 | 19.06 | - |
| Aug 31, 2023 | 23.81 | 23.81 | 23.81 | 23.81 | 19.06 | - |
| Aug 30, 2023 | 23.81 | 23.81 | 23.81 | 23.81 | 19.06 | - |
| Aug 29, 2023 | 23.81 | 23.81 | 23.81 | 23.81 | 19.06 | - |
| Aug 28, 2023 | 23.81 | 23.81 | 23.81 | 23.81 | 19.06 | - |
| Aug 25, 2023 | 23.81 | 23.81 | 23.81 | 23.81 | 19.06 | 100 |
| Aug 24, 2023 | 24.44 | 24.44 | 24.44 | 24.44 | 19.56 | - |
| Aug 23, 2023 | 24.44 | 24.44 | 24.44 | 24.44 | 19.56 | 190 |
| Aug 22, 2023 | 23.83 | 23.83 | 23.83 | 23.83 | 19.07 | - |
| Aug 21, 2023 | 23.83 | 23.83 | 23.83 | 23.83 | 19.07 | - |
| Aug 18, 2023 | 23.83 | 23.83 | 23.83 | 23.83 | 19.07 | - |
| Aug 17, 2023 | 23.83 | 23.83 | 23.83 | 23.83 | 19.07 | 100 |
| Aug 16, 2023 | 23.75 | 23.75 | 23.75 | 23.75 | 19.01 | - |
| Aug 15, 2023 | 23.75 | 23.75 | 23.75 | 23.75 | 19.01 | 100 |
| Aug 14, 2023 | 23.80 | 24.13 | 23.65 | 23.80 | 19.05 | 7,440 |
| Aug 11, 2023 | 23.90 | 23.90 | 23.90 | 23.90 | 19.13 | - |
| Aug 10, 2023 | 23.96 | 23.96 | 23.80 | 23.90 | 19.13 | 2,467 |
| Aug 9, 2023 | 24.45 | 24.45 | 23.26 | 23.26 | 18.62 | 1,001 |
| Aug 8, 2023 | 23.95 | 23.95 | 23.85 | 23.85 | 19.09 | 908 |
| Aug 7, 2023 | 24.45 | 24.45 | 24.45 | 24.45 | 19.57 | 210 |
| Aug 4, 2023 | 23.81 | 24.20 | 23.78 | 23.94 | 19.16 | 4,905 |
| Aug 3, 2023 | 24.45 | 24.45 | 23.82 | 23.88 | 19.11 | 410 |
| Aug 2, 2023 | 24.45 | 24.45 | 24.45 | 24.45 | 19.57 | 100 |
| Aug 1, 2023 | 23.73 | 24.45 | 23.72 | 24.44 | 19.56 | 4,959 |
| Jul 31, 2023 | 23.73 | 23.75 | 23.70 | 23.71 | 18.97 | 3,886 |
| Jul 28, 2023 | 23.63 | 23.71 | 23.62 | 23.71 | 18.98 | 801 |
| Jul 27, 2023 | 23.65 | 23.65 | 23.65 | 23.65 | 18.93 | 100 |
| Jul 26, 2023 | 23.68 | 23.68 | 23.68 | 23.68 | 18.95 | - |
| Jul 25, 2023 | 23.70 | 23.70 | 23.68 | 23.68 | 18.95 | 600 |
| Jul 24, 2023 | 23.70 | 23.70 | 23.50 | 23.50 | 18.81 | 200 |
| Jul 21, 2023 | 23.70 | 23.70 | 23.70 | 23.70 | 18.97 | 138 |
| Jul 20, 2023 | 23.70 | 23.70 | 23.15 | 23.15 | 18.53 | 2,209 |
| Jul 19, 2023 | 23.67 | 23.73 | 23.63 | 23.67 | 18.94 | 1,004 |
| Jul 18, 2023 | 23.60 | 23.75 | 23.59 | 23.75 | 19.01 | 1,530 |
| Jul 17, 2023 | 23.59 | 23.59 | 23.59 | 23.59 | 18.88 | 536 |
| Jul 14, 2023 | 23.65 | 23.65 | 23.55 | 23.59 | 18.88 | 1,600 |
| Jul 13, 2023 | 23.50 | 23.75 | 23.50 | 23.75 | 19.01 | 232 |
| Jul 12, 2023 | 23.69 | 23.69 | 23.69 | 23.69 | 18.96 | 205 |
| Jul 11, 2023 | 23.75 | 23.75 | 23.29 | 23.58 | 18.87 | 1,313 |
| Jul 10, 2023 | 23.50 | 23.75 | 23.45 | 23.75 | 19.01 | 6,378 |
| Jul 7, 2023 | 23.10 | 23.20 | 23.10 | 23.20 | 18.57 | 519 |
| Jul 6, 2023 | 23.40 | 23.40 | 23.40 | 23.40 | 18.73 | - |
| Jul 5, 2023 | 23.50 | 23.50 | 23.40 | 23.40 | 18.73 | 2,240 |
| Jul 3, 2023 | 23.00 | 23.50 | 23.00 | 23.50 | 18.81 | 400 |
| Jun 30, 2023 | 23.49 | 23.50 | 23.49 | 23.50 | 18.81 | 38,062 |
| Jun 29, 2023 | 23.32 | 23.32 | 23.32 | 23.32 | 18.66 | - |
| Jun 28, 2023 | 23.32 | 23.32 | 23.32 | 23.32 | 18.66 | - |
| Jun 27, 2023 | 23.32 | 23.32 | 23.32 | 23.32 | 18.66 | 500 |
| Jun 26, 2023 | 23.00 | 23.73 | 23.00 | 23.72 | 18.98 | 2,749 |
| Jun 23, 2023 | 23.33 | 23.33 | 23.00 | 23.00 | 18.41 | 2,200 |
| Jun 22, 2023 | 23.15 | 23.24 | 22.50 | 23.24 | 18.60 | 2,208 |
| Jun 21, 2023 | 23.15 | 23.44 | 23.15 | 23.44 | 18.76 | 650 |
| Jun 20, 2023 | 23.16 | 23.16 | 23.10 | 23.10 | 18.49 | 1,299 |
| Jun 16, 2023 | 23.45 | 23.45 | 23.15 | 23.15 | 18.53 | 1,175 |
| Jun 15, 2023 | 23.50 | 23.75 | 23.50 | 23.75 | 19.01 | 1,132 |
| Jun 14, 2023 | 23.50 | 23.50 | 23.46 | 23.50 | 18.81 | 1,054 |
| Jun 13, 2023 | 23.25 | 23.50 | 23.14 | 23.50 | 18.81 | 2,644 |
| Jun 12, 2023 | 23.55 | 23.61 | 23.20 | 23.20 | 18.57 | 1,878 |
| Jun 9, 2023 | 23.75 | 23.75 | 23.65 | 23.65 | 18.93 | 514 |
| Jun 8, 2023 | 23.75 | 23.75 | 23.50 | 23.50 | 18.81 | 855 |
| Jun 7, 2023 | 23.95 | 23.95 | 23.50 | 23.50 | 18.81 | 1,543 |
| Jun 6, 2023 | 23.80 | 24.00 | 23.80 | 24.00 | 19.21 | 1,148 |
| Jun 5, 2023 | 23.50 | 23.50 | 23.50 | 23.50 | 18.81 | - |
| Jun 2, 2023 | 23.50 | 23.50 | 23.50 | 23.50 | 18.81 | - |
| Jun 1, 2023 | 23.00 | 23.90 | 23.00 | 23.50 | 18.81 | 2,354 |
| May 31, 2023 | 23.00 | 23.00 | 23.00 | 23.00 | 18.41 | - |
| May 30, 2023 | 22.98 | 23.00 | 22.98 | 23.00 | 18.41 | 1,678 |
| May 26, 2023 | 22.40 | 22.40 | 22.38 | 22.40 | 17.93 | 934 |
| May 25, 2023 | 22.50 | 22.50 | 22.50 | 22.50 | 18.00 | - |
| May 24, 2023 | 22.50 | 22.50 | 22.50 | 22.50 | 18.00 | - |
| May 23, 2023 | 22.15 | 22.50 | 21.50 | 22.50 | 18.00 | 10,132 |
| May 22, 2023 | 22.45 | 22.45 | 22.45 | 22.45 | 17.97 | 1,600 |
| May 19, 2023 | 22.44 | 22.66 | 22.44 | 22.50 | 18.01 | 17,067 |
| May 18, 2023 | 22.50 | 22.50 | 22.50 | 22.50 | 18.01 | 2,007 |
| May 17, 2023 | 22.00 | 22.00 | 22.00 | 22.00 | 17.61 | - |
| May 16, 2023 | 22.13 | 22.13 | 22.00 | 22.00 | 17.61 | 1,240 |
| May 15, 2023 | 22.50 | 22.50 | 22.50 | 22.50 | 18.01 | - |
| May 12, 2023 | 22.34 | 22.50 | 22.34 | 22.50 | 18.01 | 2,981 |
| May 11, 2023 | 22.57 | 22.75 | 22.29 | 22.75 | 18.21 | 3,073 |
| May 10, 2023 | 22.04 | 22.41 | 22.03 | 22.35 | 17.89 | 1,263 |
| May 9, 2023 | 22.25 | 22.25 | 22.25 | 22.25 | 17.81 | - |
| May 8, 2023 | 22.25 | 22.25 | 22.25 | 22.25 | 17.81 | - |
| May 5, 2023 | 21.76 | 22.25 | 21.76 | 22.25 | 17.81 | 781 |
| May 4, 2023 | 22.58 | 22.58 | 22.58 | 22.58 | 18.07 | 851 |
| May 3, 2023 | 21.59 | 21.89 | 21.00 | 21.50 | 17.21 | 2,818 |
| May 2, 2023 | 21.00 | 21.00 | 20.50 | 20.50 | 16.41 | 3,021 |
| May 1, 2023 | 21.75 | 22.00 | 20.98 | 21.75 | 17.41 | 3,877 |
| Apr 28, 2023 | 21.67 | 21.67 | 21.67 | 21.67 | 17.35 | - |
| Apr 27, 2023 | 21.67 | 21.67 | 21.67 | 21.67 | 17.35 | 200 |
| Apr 26, 2023 | 20.61 | 20.61 | 20.61 | 20.61 | 16.49 | 104 |
| Apr 25, 2023 | 21.84 | 22.02 | 21.55 | 21.55 | 17.25 | 16,363 |
| Apr 24, 2023 | 21.85 | 21.85 | 21.84 | 21.85 | 17.49 | 2,453 |
| Apr 21, 2023 | 21.87 | 21.87 | 21.87 | 21.87 | 17.50 | 1,102 |
| Apr 20, 2023 | 21.80 | 21.80 | 21.75 | 21.78 | 17.43 | 1,332 |
| Apr 19, 2023 | 21.75 | 21.75 | 21.75 | 21.75 | 17.41 | 290 |
Related Tickers
SEAL-PA Seapeak LLC
25.00
+0.04%
GLP-PB Global Partners LP
26.22
+0.06%
NS-PC NuStar Energy L.P. 9.00% CUM PFD C
25.49
+0.08%
NS-PA NuStar Energy L.P.
25.49
+0.08%
NS-PB NuStar Energy L.P.
25.41
+0.04%
DLNG-PA Dynagas LNG Partners LP
25.60
+0.51%
MMLP Martin Midstream Partners L.P.
2.6600
-2.92%
OSG Overseas Shipholding Group, Inc.
5.93
-0.34%
KNTK Kinetik Holdings Inc.
38.63
+0.29%
NVGS Navigator Holdings Ltd.
14.83
-1.79%