NGL - NGL Energy Partners LP

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 23, 201914.7814.9714.3314.5314.53986,600
May 22, 201914.9215.1014.8415.0315.03512,900
May 21, 201914.8515.0714.7514.8914.89747,800
May 20, 201914.8514.9714.6714.7814.78439,800
May 17, 201914.7514.9114.6714.7914.79467,300
May 16, 201914.6314.7814.5114.7314.73626,100
May 15, 201914.4014.8014.3014.5214.52712,200
May 14, 201914.0514.5314.0514.3314.33762,500
May 13, 201913.7713.9713.5113.8813.88405,900
May 10, 201913.5113.8413.3213.8213.82420,200
May 09, 201913.4813.5213.1013.4313.43500,000
May 08, 201913.7013.8013.5113.5613.56359,900
May 07, 201913.5413.7113.4113.7013.70411,500
May 06, 201913.0013.6912.8913.6313.63410,300
May 06, 20190.39 Dividend
May 03, 201913.7013.9713.6013.8713.48692,200
May 02, 201914.0014.0713.2313.5213.141,335,600
May 01, 201914.2814.3613.9814.1213.72567,700
Apr 30, 201914.6514.6714.2514.2613.86642,700
Apr 29, 201914.4014.6614.3714.5214.11334,500
Apr 26, 201914.6714.7314.3114.5014.09435,700
Apr 25, 201914.6914.8114.6014.6914.28550,400
Apr 24, 201914.5214.7714.4014.6814.27495,700
Apr 23, 201914.5614.8314.5314.5414.13565,600
Apr 22, 201914.3114.5914.2614.5614.15726,300
Apr 18, 201914.2414.3114.1014.2413.84304,200
Apr 17, 201914.2014.3014.0814.2413.84520,900
Apr 16, 201914.2014.2314.0314.1913.79393,200
Apr 15, 201914.1114.2014.0414.1113.71422,000
Apr 12, 201914.1514.2013.9814.0713.67752,300
Apr 11, 201913.9814.0613.9214.0013.61642,300
Apr 10, 201914.0814.1913.9513.9813.59813,300
Apr 09, 201914.1514.2013.9714.0713.67662,000
Apr 08, 201914.2214.3114.0714.1813.78871,100
Apr 05, 201914.2014.3514.1414.2013.80504,000
Apr 04, 201913.9514.2513.9514.2113.81829,500
Apr 03, 201914.0714.1413.8613.9313.54536,500
Apr 02, 201914.0814.1413.9614.0313.64760,400
Apr 01, 201914.1014.4213.9614.0713.67661,900
Mar 29, 201913.9214.0413.8114.0313.64690,300
Mar 28, 201913.8013.8813.6513.8613.47503,500
Mar 27, 201913.9014.1213.8213.8313.441,106,900
Mar 26, 201914.1014.3813.8013.9413.551,134,100
Mar 25, 201913.7514.0413.6913.9713.58720,900
Mar 22, 201913.9613.9613.6613.8013.41615,700
Mar 21, 201913.8014.0513.7714.0113.62637,600
Mar 20, 201913.7513.9113.5613.7913.40491,400
Mar 19, 201913.9514.0913.6913.7813.39842,800
Mar 18, 201913.5013.9613.4013.9013.51958,800
Mar 15, 201913.1913.5213.0613.5113.131,595,400
Mar 14, 201913.3413.3813.1513.2412.87552,500
Mar 13, 201913.2413.3213.1613.3212.95584,800
Mar 12, 201913.3813.4113.1313.1912.82494,700
Mar 11, 201913.1013.4513.0713.3512.971,671,200
Mar 08, 201913.0213.0812.7513.0312.661,219,900
Mar 07, 201913.1013.2612.9713.1812.811,182,000
Mar 06, 201913.0513.2112.9613.0712.701,240,600
Mar 05, 201913.1213.1312.8713.1112.74919,400
Mar 04, 201913.1013.1712.8413.1312.761,561,400
Mar 01, 201913.0513.1912.8813.0512.68861,400
Feb 28, 201913.4113.4112.9113.0412.673,271,700
Feb 27, 201913.4213.6913.3813.4013.021,140,500
Feb 26, 201913.4313.6413.3613.3813.001,014,200
Feb 25, 201913.4013.6413.2513.4713.091,421,700
Feb 22, 201913.2213.5113.1813.4013.02827,500
Feb 21, 201913.0613.2313.0313.1012.73835,800
Feb 20, 201913.5213.6213.0213.0312.661,797,200
Feb 19, 201913.6014.1513.5813.8613.471,776,200
Feb 15, 201913.3313.7213.2913.6613.281,500,000
Feb 14, 201912.9913.2712.9213.1912.821,974,400
Feb 13, 201912.0013.0412.0012.9912.622,453,000
Feb 12, 201911.6611.9911.6511.9811.641,899,700
Feb 11, 201911.6611.7911.2511.5011.182,585,500
Feb 08, 201910.9410.9710.5910.8710.56975,300
Feb 07, 201910.8310.9610.4710.9610.652,436,700
Feb 06, 201911.1411.3210.9210.9710.661,115,600
Feb 05, 201911.4111.4111.1111.2510.931,617,800
Feb 05, 20190.39 Dividend
Feb 04, 201911.9212.0311.6911.7411.033,099,200
Feb 01, 201911.7511.9911.6911.9211.20947,900
Jan 31, 201911.8711.9911.4411.7511.041,005,700
Jan 30, 201911.5011.8511.3811.7211.01620,500
Jan 29, 201911.6211.6211.3011.3810.69835,900
Jan 28, 201911.5011.6711.3511.4210.73815,600
Jan 25, 201911.2711.6411.2311.5910.891,033,100
Jan 24, 201911.1311.3211.0811.1710.50954,300
Jan 23, 201911.1711.2911.0111.1210.451,128,300
Jan 22, 201911.3011.4610.9011.1010.431,511,800
Jan 18, 201911.2011.4211.0811.3410.661,082,600
Jan 17, 201910.9311.2210.9111.1410.47932,400
Jan 16, 201910.9111.1510.8611.0310.361,022,800
Jan 15, 201910.7111.0410.6510.8910.231,454,100
Jan 14, 201910.5410.6610.2910.479.84763,800
Jan 11, 201910.9310.9610.3810.569.921,008,800
Jan 10, 201911.1211.1610.8910.9610.30998,000
Jan 09, 201911.0811.1810.8711.1510.48815,100
Jan 08, 201910.9111.2710.8510.9110.251,071,400
Jan 07, 201910.4510.8210.3710.8110.161,615,700
Jan 04, 201910.2110.5910.1110.399.761,318,500
Jan 03, 20199.9010.159.829.999.391,104,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...