Advertisement
Advertisement
U.S. markets open in 2 hours 59 minutes
Advertisement
Advertisement
Advertisement
Advertisement

NGL Energy Partners LP (NGL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
1.2900-0.0400 (-3.01%)
At close: 04:00PM EDT
1.2900 0.00 (0.00%)
After hours: 07:59PM EDT
Advertisement
Advertisement
Time Period:
Sep 30, 2021 - Sep 30, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 29, 20221.30001.32001.27001.29001.2900153,800
Sep 28, 20221.26001.33001.25001.33001.3300384,100
Sep 27, 20221.24001.29001.23001.26001.2600274,400
Sep 26, 20221.35001.37001.21001.25001.2500817,100
Sep 23, 20221.41001.43001.33001.35001.3500624,400
Sep 22, 20221.43001.47001.41001.45001.4500248,500
Sep 21, 20221.49001.50001.43001.45001.4500321,800
Sep 20, 20221.47001.49001.45001.48001.4800156,900
Sep 19, 20221.46001.51001.45001.49001.4900129,300
Sep 16, 20221.45001.50001.43001.47001.4700414,700
Sep 15, 20221.50001.54001.45001.45001.4500343,300
Sep 14, 20221.52001.55001.48001.49001.49001,136,500
Sep 13, 20221.54001.58001.52001.53001.5300128,300
Sep 12, 20221.58001.61001.53001.57001.5700744,500
Sep 09, 20221.51001.57001.51001.53001.5300595,000
Sep 08, 20221.55001.59001.49001.53001.5300236,800
Sep 07, 20221.58001.60001.49001.50001.5000451,400
Sep 06, 20221.51001.54001.49001.52001.5200211,100
Sep 02, 20221.53001.55001.48001.50001.5000203,800
Sep 01, 20221.54001.54001.45001.48001.4800335,700
Aug 31, 20221.53001.56001.51001.54001.5400154,400
Aug 30, 20221.59001.61001.54001.54001.5400316,700
Aug 29, 20221.57001.65001.57001.62001.6200199,600
Aug 26, 20221.64001.65001.60001.61001.6100175,600
Aug 25, 20221.62001.65001.61001.63001.6300248,700
Aug 24, 20221.64001.67001.63001.64001.6400182,500
Aug 23, 20221.60001.69001.60001.64001.6400512,600
Aug 22, 20221.55001.65001.55001.62001.6200290,200
Aug 19, 20221.62001.63001.57001.60001.6000306,600
Aug 18, 20221.61001.68001.61001.65001.6500243,700
Aug 17, 20221.62001.67001.62001.62001.6200445,800
Aug 16, 20221.68001.69001.62001.64001.6400237,400
Aug 15, 20221.65001.70001.62001.70001.7000382,400
Aug 12, 20221.69001.72001.66001.68001.6800287,000
Aug 11, 20221.65001.71001.61001.70001.7000502,900
Aug 10, 20221.64001.66001.56001.63001.63001,042,100
Aug 09, 20221.70001.73001.63001.72001.7200589,300
Aug 08, 20221.67001.70001.65001.68001.6800322,500
Aug 05, 20221.59001.68001.59001.65001.6500225,300
Aug 04, 20221.70001.70001.63001.66001.6600496,700
Aug 03, 20221.64001.70001.60001.70001.7000550,600
Aug 02, 20221.64001.64001.57001.62001.6200222,600
Aug 01, 20221.57001.64001.54001.63001.6300464,200
Jul 29, 20221.58001.59001.52001.59001.5900244,400
Jul 28, 20221.57001.58001.50001.56001.5600186,900
Jul 27, 20221.53001.58001.48001.56001.5600365,500
Jul 26, 20221.42001.55001.42001.44001.4400631,500
Jul 25, 20221.44001.47001.41001.41001.4100603,800
Jul 22, 20221.48001.48001.44001.44001.4400141,000
Jul 21, 20221.44001.49001.40001.45001.4500425,000
Jul 20, 20221.47001.49001.44001.49001.4900266,600
Jul 19, 20221.44001.50001.44001.45001.4500290,800
Jul 18, 20221.43001.50001.43001.44001.4400702,400
Jul 15, 20221.40001.45001.39001.45001.4500233,100
Jul 14, 20221.41001.43001.37001.41001.4100580,300
Jul 13, 20221.41001.45001.40001.42001.4200155,300
Jul 12, 20221.42001.43001.39001.43001.4300310,500
Jul 11, 20221.44001.48001.39001.40001.4000498,500
Jul 08, 20221.46001.48001.45001.48001.4800176,100
Jul 07, 20221.42001.50001.42001.45001.4500381,000
Jul 06, 20221.43001.46001.38001.42001.4200339,500
Jul 05, 20221.51001.51001.39001.47001.4700349,100
Jul 01, 20221.46001.52001.45001.51001.5100317,400
Jun 30, 20221.47001.52001.40001.52001.5200594,300
Jun 29, 20221.66001.66001.33001.47001.47002,790,200
Jun 28, 20221.69001.69001.62001.66001.6600342,600
Jun 27, 20221.57001.66001.57001.62001.6200511,200
Jun 24, 20221.59001.60001.55001.59001.5900486,900
Jun 23, 20221.61001.62001.52001.54001.5400551,800
Jun 22, 20221.70001.70001.59001.60001.6000928,200
Jun 21, 20221.60001.76001.56001.75001.75001,330,100
Jun 17, 20221.59001.61001.50001.54001.54001,400,600
Jun 16, 20221.69001.69001.56001.58001.58001,356,800
Jun 15, 20221.79001.79001.69001.69001.6900990,700
Jun 14, 20221.76001.82001.74001.79001.79001,031,800
Jun 13, 20221.81001.82001.69001.71001.71001,844,600
Jun 10, 20221.83001.87001.75001.83001.83001,001,200
Jun 09, 20221.94001.94001.81001.83001.83001,092,100
Jun 08, 20222.03002.04001.89001.90001.90001,145,800
Jun 07, 20222.00002.05001.89002.05002.05001,631,300
Jun 06, 20222.14002.14001.98002.11002.11002,016,600
Jun 03, 20222.03002.10002.01002.05002.0500505,600
Jun 02, 20221.96002.13001.94002.05002.0500920,400
Jun 01, 20221.90002.05001.90002.02002.0200775,200
May 31, 20222.05002.13001.87001.87001.87001,382,900
May 27, 20221.91002.05001.91002.03002.0300703,100
May 26, 20222.05002.05001.91001.93001.9300656,100
May 25, 20221.90001.95001.87001.92001.9200361,300
May 24, 20221.93001.93001.84001.90001.9000696,300
May 23, 20221.84001.98001.84001.91001.9100637,600
May 20, 20221.94001.99001.89001.91001.9100355,000
May 19, 20221.95001.99001.91001.95001.9500381,800
May 18, 20222.03002.04001.94001.98001.9800218,700
May 17, 20221.99002.02001.95001.99001.9900381,300
May 16, 20221.95001.98001.93001.93001.9300324,100
May 13, 20221.91001.95001.88001.95001.9500399,800
May 12, 20221.90001.91001.81001.89001.8900612,100
May 11, 20221.97001.97001.88001.90001.9000662,900
May 10, 20221.98002.01001.88001.91001.9100540,400
May 09, 20221.92001.97001.86001.93001.93001,328,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement