U.S. markets close in 10 minutes

NGL Energy Partners LP (NGL)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
2.0750+0.1150 (+5.87%)
As of 3:50PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 16, 20211.94002.15001.93002.07502.07503,261,264
Sep 15, 20211.80002.09001.76001.96001.96004,705,100
Sep 14, 20211.77001.79001.70001.74001.7400861,000
Sep 13, 20211.76001.81001.74001.75001.7500841,900
Sep 10, 20211.79001.80001.75001.76001.7600407,600
Sep 09, 20211.74001.81001.73001.79001.7900657,100
Sep 08, 20211.85001.87001.75001.77001.7700639,800
Sep 07, 20211.85001.93001.80001.85001.85001,510,100
Sep 03, 20211.76001.82001.74001.78001.7800815,500
Sep 02, 20211.67001.79001.67001.76001.7600763,200
Sep 01, 20211.80001.81001.66001.67001.67001,646,500
Aug 31, 20211.76001.80001.74001.79001.7900987,300
Aug 30, 20211.57001.77001.53001.77001.77002,747,800
Aug 27, 20211.52001.58001.51001.56001.5600905,400
Aug 26, 20211.54001.55001.47001.51001.5100794,800
Aug 25, 20211.60001.61001.53001.54001.5400951,200
Aug 24, 20211.46001.59001.46001.58001.5800804,400
Aug 23, 20211.48001.51001.47001.48001.4800904,000
Aug 20, 20211.48001.51001.44001.45001.4500621,600
Aug 19, 20211.47001.52001.45001.48001.4800869,900
Aug 18, 20211.46001.55001.38001.52001.52002,500,100
Aug 17, 20211.49001.52001.38001.40001.40002,038,700
Aug 16, 20211.55001.55001.47001.48001.48001,776,900
Aug 13, 20211.52001.61001.46001.52001.52004,404,200
Aug 12, 20211.62001.63001.48001.51001.51003,006,900
Aug 11, 20211.72001.72001.59001.62001.62001,719,600
Aug 10, 20211.84001.84001.57001.71001.71004,042,700
Aug 09, 20211.86001.91001.81001.86001.86001,459,800
Aug 06, 20211.83001.93001.81001.88001.88001,715,100
Aug 05, 20211.76001.87001.75001.81001.81002,208,600
Aug 04, 20211.84001.87001.72001.74001.74002,373,900
Aug 03, 20211.90001.92001.84001.84001.84001,677,600
Aug 02, 20211.94001.98001.88001.92001.92001,282,600
Jul 30, 20211.99001.99001.91001.92001.92001,491,900
Jul 29, 20211.99002.02001.97001.99001.99001,082,000
Jul 28, 20211.98002.01001.96002.00002.0000683,400
Jul 27, 20212.02002.04001.97001.98001.98001,866,600
Jul 26, 20212.07002.14001.99002.00002.00001,668,900
Jul 23, 20212.08002.11002.05002.08002.0800581,800
Jul 22, 20212.14002.14002.06002.10002.1000457,000
Jul 21, 20212.11002.17002.10002.11002.1100614,500
Jul 20, 20212.14002.16002.06002.06002.0600872,500
Jul 19, 20212.09002.13001.98002.12002.12001,638,500
Jul 16, 20212.26002.30002.10002.11002.11001,649,400
Jul 15, 20212.26002.32002.18002.28002.2800956,000
Jul 14, 20212.37002.41002.26002.28002.28001,142,500
Jul 13, 20212.43002.43002.35002.37002.3700594,700
Jul 12, 20212.36002.44002.34002.41002.4100661,100
Jul 09, 20212.47002.47002.33002.36002.36001,250,100
Jul 08, 20212.41002.42002.30002.33002.33001,106,100
Jul 07, 20212.60002.61002.43002.45002.4500867,600
Jul 06, 20212.55002.60002.42002.59002.59001,427,500
Jul 02, 20212.44002.56002.37002.53002.53002,374,900
Jul 01, 20212.40002.44002.36002.41002.4100796,400
Jun 30, 20212.32002.39002.30002.38002.3800540,000
Jun 29, 20212.31002.35002.29002.34002.3400600,700
Jun 28, 20212.33002.35002.26002.31002.31001,160,100
Jun 25, 20212.35002.37002.33002.34002.3400684,300
Jun 24, 20212.43002.43002.33002.37002.3700999,900
Jun 23, 20212.35002.51002.35002.41002.41002,522,700
Jun 22, 20212.26002.36002.21002.35002.35001,532,600
Jun 21, 20212.16002.29002.16002.26002.26001,821,400
Jun 18, 20212.23002.23002.12002.17002.17002,771,100
Jun 17, 20212.27002.29002.19002.24002.24001,625,500
Jun 16, 20212.30002.33002.23002.30002.30001,075,100
Jun 15, 20212.34002.36002.19002.27002.27001,815,700
Jun 14, 20212.38002.41002.31002.34002.34001,190,100
Jun 11, 20212.32002.37002.31002.35002.35001,041,300
Jun 10, 20212.29002.34002.25002.30002.30001,367,000
Jun 09, 20212.28002.37002.26002.28002.28001,906,200
Jun 08, 20212.33002.41002.25002.26002.26002,565,600
Jun 07, 20212.50002.55002.27002.31002.31003,617,300
Jun 04, 20212.61002.68002.34002.51002.51006,145,200
Jun 03, 20212.77003.21002.75003.13003.13007,219,200
Jun 02, 20212.50002.86002.50002.78002.78005,340,700
Jun 01, 20212.41002.48002.41002.47002.47001,866,600
May 28, 20212.45002.45002.37002.39002.39001,294,100
May 27, 20212.37002.43002.36002.42002.42001,094,000
May 26, 20212.30002.35002.28002.33002.3300753,300
May 25, 20212.34002.37002.30002.30002.3000598,100
May 24, 20212.33002.39002.33002.34002.3400805,200
May 21, 20212.28002.35002.26002.33002.33001,127,900
May 20, 20212.25002.28002.21002.26002.2600700,400
May 19, 20212.21002.26002.16002.26002.2600770,800
May 18, 20212.23002.27002.21002.23002.2300697,300
May 17, 20212.13002.26002.13002.23002.23001,728,900
May 14, 20212.19002.20002.12002.14002.14001,577,300
May 13, 20212.17002.25002.13002.15002.1500970,900
May 12, 20212.19002.25002.16002.18002.18001,057,200
May 11, 20212.21002.25002.13002.21002.21001,333,900
May 10, 20212.20002.30002.18002.25002.25001,788,300
May 07, 20212.09002.22002.09002.22002.22001,327,800
May 06, 20212.15002.16002.08002.12002.1200767,900
May 05, 20212.10002.20002.08002.13002.1300993,900
May 04, 20212.16002.19002.08002.12002.1200902,400
May 03, 20212.12002.15002.05002.15002.15001,072,300
Apr 30, 20212.12002.18002.11002.12002.1200808,400
Apr 29, 20212.16002.25002.12002.17002.17001,514,400
Apr 28, 20212.08002.26002.08002.15002.15001,754,300
Apr 27, 20212.10002.13002.06002.10002.1000657,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...