Ngl Energy Partners LP (NY: NGL )

5.760 +0.010 (+0.17%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 5.750 5.820 5.745 5.760 282,240 +0.01(+0.17%)
Mar 27, 2024 5.790 5.800 5.725 5.750 294,516 -0.01(-0.17%)
Mar 26, 2024 5.850 5.880 5.745 5.760 359,066 -0.07(-1.20%)
Mar 25, 2024 5.870 5.920 5.820 5.830 110,435 -0.02(-0.34%)
Mar 22, 2024 5.830 5.970 5.815 5.850 155,672 +0.02(+0.34%)
Mar 21, 2024 5.890 5.910 5.810 5.830 200,590 -0.04(-0.68%)
Mar 20, 2024 5.910 5.940 5.860 5.870 215,883 -0.03(-0.51%)
Mar 19, 2024 5.910 5.970 5.880 5.900 119,663 -0.03(-0.51%)
Mar 18, 2024 5.990 6.050 5.920 5.930 1,672,014 -0.06(-1.00%)
Mar 15, 2024 5.970 6.195 5.970 5.990 640,678 +0.03(+0.50%)
Mar 14, 2024 5.880 5.970 5.830 5.960 252,060 +0.10(+1.71%)
Mar 13, 2024 5.860 5.920 5.850 5.860 137,967 +0.02(+0.34%)
Mar 12, 2024 5.900 5.910 5.825 5.840 222,758 -0.06(-1.02%)
Mar 11, 2024 5.810 5.920 5.800 5.900 353,405 +0.07(+1.20%)
Mar 08, 2024 5.890 5.970 5.800 5.830 265,140 -0.06(-1.02%)
Mar 07, 2024 5.970 6.050 5.890 5.890 293,699 -0.09(-1.51%)
Mar 06, 2024 5.950 6.025 5.950 5.980 275,259 +0.06(+1.01%)
Mar 05, 2024 5.990 6.000 5.775 5.920 364,155 -0.08(-1.33%)
Mar 04, 2024 6.040 6.145 6.000 6.000 375,170 -0.05(-0.83%)
Mar 01, 2024 5.930 6.080 5.920 6.050 575,900 +0.14(+2.37%)
Feb 29, 2024 5.880 5.920 5.835 5.910 296,128 +0.05(+0.85%)
Feb 28, 2024 5.920 5.950 5.860 5.860 311,783 -0.06(-1.01%)
Feb 27, 2024 5.830 5.950 5.830 5.920 368,225 +0.09(+1.54%)
Feb 26, 2024 5.750 5.880 5.730 5.830 648,004 +0.06(+1.04%)
Feb 23, 2024 5.750 5.810 5.730 5.770 648,009 +0.02(+0.35%)
Feb 22, 2024 5.770 5.793 5.730 5.750 318,998 -0.02(-0.35%)
Feb 21, 2024 5.760 5.790 5.745 5.770 233,926 +0.03(+0.52%)
Feb 20, 2024 5.820 5.825 5.720 5.740 382,451 -0.08(-1.37%)
Feb 16, 2024 5.760 5.846 5.728 5.820 323,886 +0.05(+0.87%)
Feb 15, 2024 5.800 5.870 5.760 5.770 411,484 -0.04(-0.69%)
Feb 14, 2024 5.820 5.860 5.790 5.810 366,102 +0.01(+0.17%)
Feb 13, 2024 5.830 5.860 5.770 5.800 256,743 -0.03(-0.51%)
Feb 12, 2024 5.800 5.880 5.790 5.830 408,507 +0.00(+0.00%)
Feb 09, 2024 5.650 5.900 5.650 5.830 788,988 +0.06(+1.04%)
Feb 08, 2024 5.900 5.990 5.745 5.770 765,268 -0.19(-3.19%)
Feb 07, 2024 5.800 5.989 5.800 5.960 797,212 +0.20(+3.47%)
Feb 06, 2024 5.710 5.800 5.710 5.760 419,016 +0.01(+0.17%)
Feb 05, 2024 5.780 5.800 5.660 5.750 708,564 -0.07(-1.20%)
Feb 02, 2024 5.820 5.840 5.740 5.820 523,440 -0.01(-0.17%)
Feb 01, 2024 5.820 5.970 5.800 5.830 350,819 +0.02(+0.34%)
Jan 31, 2024 5.800 5.910 5.790 5.810 234,605 -0.03(-0.51%)
Jan 30, 2024 5.790 5.938 5.750 5.840 254,978 -0.01(-0.17%)
Jan 29, 2024 5.690 5.890 5.690 5.850 441,658 +0.08(+1.39%)
Jan 26, 2024 5.500 5.800 5.430 5.770 645,638 +0.28(+5.10%)
Jan 25, 2024 5.290 5.500 5.250 5.490 361,978 +0.22(+4.17%)
Jan 24, 2024 5.200 5.340 5.160 5.270 323,578 +0.11(+2.13%)
Jan 23, 2024 5.280 5.310 5.140 5.160 269,640 -0.12(-2.27%)
Jan 22, 2024 5.130 5.410 5.130 5.280 411,804 +0.12(+2.33%)
Jan 19, 2024 5.120 5.170 4.970 5.160 754,745 +0.06(+1.18%)
Jan 18, 2024 5.000 5.160 4.990 5.100 390,847 +0.10(+2.00%)
Jan 17, 2024 5.170 5.190 4.890 5.000 726,673 -0.25(-4.76%)
Jan 16, 2024 5.200 5.270 5.180 5.250 426,192 -0.03(-0.57%)
Jan 12, 2024 5.470 5.482 5.230 5.280 247,596 -0.12(-2.22%)
Jan 11, 2024 5.480 5.490 5.340 5.400 283,837 -0.05(-0.92%)
Jan 10, 2024 5.360 5.460 5.310 5.450 291,956 +0.08(+1.49%)
Jan 09, 2024 5.360 5.400 5.310 5.370 298,742 -0.03(-0.56%)
Jan 08, 2024 5.580 5.580 5.295 5.400 486,506 -0.15(-2.70%)
Jan 05, 2024 5.650 5.691 5.550 5.550 351,623 -0.02(-0.36%)
Jan 04, 2024 5.600 5.630 5.535 5.570 361,293 -0.01(-0.18%)
Jan 03, 2024 5.500 5.590 5.450 5.580 324,439 +0.08(+1.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.