NGL - NGL Energy Partners LP

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 201915.1615.1614.9115.0415.04713,300
Jul 18, 201915.1515.1914.9715.1015.10746,400
Jul 17, 201915.2515.4515.1815.2015.20345,400
Jul 16, 201915.1515.4915.1515.3015.30413,400
Jul 15, 201915.1615.3215.0415.1915.19338,000
Jul 12, 201915.2015.2415.0915.1415.14365,600
Jul 11, 201915.5315.5315.1815.2615.26496,500
Jul 10, 201915.2515.7115.2515.5015.50669,600
Jul 09, 201915.1015.2715.0415.2015.20413,900
Jul 08, 201915.0215.1714.8315.1215.12843,600
Jul 05, 201914.8615.1714.8215.0815.08713,800
Jul 03, 201915.0015.0014.7714.8414.84394,500
Jul 02, 201914.8415.0214.7514.9114.91327,400
Jul 01, 201914.8515.0114.7514.8414.84584,400
Jun 28, 201914.5715.0014.4914.7714.77813,100
Jun 27, 201914.3014.5714.2114.5714.57677,800
Jun 26, 201914.0714.4713.9714.3114.31874,100
Jun 25, 201914.0614.1113.9113.9513.95605,300
Jun 24, 201914.3714.3813.9714.0614.06844,100
Jun 21, 201914.1914.3214.0414.2414.241,459,500
Jun 20, 201914.3014.3013.8014.2414.241,124,200
Jun 19, 201914.1114.2914.0214.0914.09526,300
Jun 18, 201914.2814.3814.0014.2114.21506,200
Jun 17, 201914.5314.6014.0314.2114.21783,400
Jun 14, 201914.5614.5614.2514.5014.50620,300
Jun 13, 201914.6014.6614.2814.5314.53882,600
Jun 12, 201914.5614.6214.3014.3714.37474,200
Jun 11, 201914.6514.7014.4914.6714.67306,800
Jun 10, 201914.7514.8014.4714.5714.57716,600
Jun 07, 201914.8414.9814.6814.7314.73695,400
Jun 06, 201915.0415.0914.8214.8914.89686,500
Jun 05, 201915.0115.1014.8815.0315.03473,700
Jun 04, 201914.8715.1114.7514.9814.98943,700
Jun 03, 201914.7814.9014.6514.7314.73744,800
May 31, 201914.3615.1614.3614.8414.841,431,300
May 30, 201914.3214.7113.8514.5814.581,020,300
May 29, 201914.6514.6914.3714.5414.54628,700
May 28, 201914.7914.9814.5914.6914.69821,200
May 24, 201914.7414.8914.4514.6014.60544,500
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...