Skip to main content

Ngl Energy Partners LP (NY: NGL )

3.870 +0.030 (+0.78%)
Official Closing Price Updated: 7:00 PM EDT, Sep 29, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 3.830 3.890 3.830 3.870 358,429 +0.03(+0.78%)
Sep 28, 2023 3.770 3.840 3.770 3.840 181,734 +0.07(+1.86%)
Sep 27, 2023 3.700 3.789 3.680 3.770 331,111 +0.07(+1.89%)
Sep 26, 2023 3.800 3.820 3.680 3.700 345,886 -0.13(-3.39%)
Sep 25, 2023 3.790 3.860 3.770 3.830 373,433 +0.04(+1.06%)
Sep 22, 2023 3.860 3.920 3.790 3.790 1,210,143 -0.03(-0.79%)
Sep 21, 2023 3.920 3.930 3.810 3.820 395,738 -0.06(-1.55%)
Sep 20, 2023 3.810 3.940 3.810 3.880 238,996 +0.06(+1.57%)
Sep 19, 2023 3.810 3.910 3.810 3.820 165,689 -0.01(-0.26%)
Sep 18, 2023 3.810 3.890 3.810 3.830 190,303 -0.02(-0.52%)
Sep 15, 2023 3.810 3.870 3.810 3.850 422,477 +0.01(+0.26%)
Sep 14, 2023 3.810 3.890 3.810 3.840 212,222 +0.03(+0.79%)
Sep 13, 2023 3.870 3.870 3.791 3.810 172,333 -0.07(-1.80%)
Sep 12, 2023 3.860 3.920 3.840 3.880 200,340 +0.06(+1.57%)
Sep 11, 2023 3.840 3.920 3.800 3.820 219,110 -0.02(-0.52%)
Sep 08, 2023 3.810 3.850 3.810 3.840 113,835 +0.02(+0.52%)
Sep 07, 2023 3.840 3.840 3.790 3.820 210,217 -0.02(-0.52%)
Sep 06, 2023 3.860 3.900 3.750 3.840 361,550 -0.04(-1.03%)
Sep 05, 2023 3.880 3.940 3.800 3.880 397,922 +0.03(+0.78%)
Sep 01, 2023 3.800 3.910 3.800 3.850 253,769 +0.07(+1.85%)
Aug 31, 2023 3.790 3.800 3.770 3.780 152,588 -0.01(-0.26%)
Aug 30, 2023 3.750 3.810 3.750 3.790 220,886 +0.01(+0.26%)
Aug 29, 2023 3.780 3.830 3.760 3.780 243,766 -0.02(-0.53%)
Aug 28, 2023 3.880 3.890 3.750 3.800 568,673 -0.06(-1.55%)
Aug 25, 2023 3.900 3.900 3.830 3.860 170,096 +0.04(+1.05%)
Aug 24, 2023 3.820 3.920 3.805 3.820 228,815 +0.03(+0.79%)
Aug 23, 2023 3.800 3.850 3.770 3.790 273,514 -0.06(-1.56%)
Aug 22, 2023 3.810 3.880 3.810 3.850 171,880 +0.03(+0.79%)
Aug 21, 2023 3.780 3.840 3.780 3.820 422,539 -0.02(-0.52%)
Aug 18, 2023 3.800 3.860 3.800 3.840 238,565 +0.01(+0.26%)
Aug 17, 2023 3.820 3.880 3.790 3.830 256,041 +0.01(+0.26%)
Aug 16, 2023 3.810 3.900 3.720 3.820 332,027 -0.03(-0.78%)
Aug 15, 2023 3.970 4.010 3.830 3.850 665,590 -0.16(-3.99%)
Aug 14, 2023 4.110 4.130 3.950 4.010 519,823 -0.09(-2.20%)
Aug 11, 2023 3.960 4.160 3.940 4.100 293,002 +0.00(+0.00%)
Aug 10, 2023 4.210 4.320 3.850 4.100 1,477,768 -0.32(-7.24%)
Aug 09, 2023 4.450 4.540 4.330 4.420 968,062 +0.10(+2.31%)
Aug 08, 2023 4.370 4.390 4.250 4.320 411,734 -0.03(-0.69%)
Aug 07, 2023 4.200 4.490 4.199 4.350 760,659 +0.18(+4.32%)
Aug 04, 2023 4.090 4.190 4.050 4.170 337,453 +0.08(+1.96%)
Aug 03, 2023 4.090 4.120 3.940 4.090 320,090 -0.05(-1.21%)
Aug 02, 2023 4.200 4.204 4.100 4.140 433,529 -0.09(-2.13%)
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.