NGL Energy Partners LP (NGL)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:08PM EDT. Market open.
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 30, 2024 | 5.92 | 5.93 | 5.81 | 5.81 | 5.81 | 93,694 |
| Apr 29, 2024 | 5.77 | 5.92 | 5.77 | 5.90 | 5.90 | 278,700 |
| Apr 26, 2024 | 5.89 | 5.98 | 5.74 | 5.76 | 5.76 | 536,900 |
| Apr 25, 2024 | 5.99 | 6.05 | 5.87 | 5.89 | 5.89 | 366,700 |
| Apr 24, 2024 | 5.80 | 6.03 | 5.80 | 5.99 | 5.99 | 401,900 |
| Apr 23, 2024 | 5.76 | 5.88 | 5.75 | 5.86 | 5.86 | 147,900 |
| Apr 22, 2024 | 5.78 | 5.85 | 5.75 | 5.77 | 5.77 | 324,300 |
| Apr 19, 2024 | 5.71 | 5.91 | 5.71 | 5.75 | 5.75 | 336,400 |
| Apr 18, 2024 | 5.72 | 5.79 | 5.64 | 5.70 | 5.70 | 266,300 |
| Apr 17, 2024 | 5.77 | 5.85 | 5.69 | 5.72 | 5.72 | 292,400 |
| Apr 16, 2024 | 5.91 | 5.97 | 5.78 | 5.79 | 5.79 | 332,700 |
| Apr 15, 2024 | 6.01 | 6.07 | 5.90 | 5.93 | 5.93 | 688,000 |
| Apr 12, 2024 | 6.04 | 6.12 | 5.99 | 6.00 | 6.00 | 375,600 |
| Apr 11, 2024 | 6.10 | 6.15 | 5.99 | 6.03 | 6.03 | 383,800 |
| Apr 10, 2024 | 5.90 | 6.14 | 5.90 | 6.05 | 6.05 | 651,900 |
| Apr 09, 2024 | 5.97 | 5.99 | 5.87 | 5.90 | 5.90 | 269,300 |
| Apr 08, 2024 | 5.90 | 6.06 | 5.89 | 5.99 | 5.99 | 329,400 |
| Apr 05, 2024 | 5.76 | 6.06 | 5.75 | 5.90 | 5.90 | 421,800 |
| Apr 04, 2024 | 5.73 | 5.77 | 5.73 | 5.75 | 5.75 | 218,400 |
| Apr 03, 2024 | 5.75 | 5.80 | 5.72 | 5.73 | 5.73 | 165,900 |
| Apr 02, 2024 | 5.80 | 5.80 | 5.75 | 5.78 | 5.78 | 146,800 |
| Apr 01, 2024 | 5.76 | 5.81 | 5.73 | 5.80 | 5.80 | 369,100 |
| Mar 28, 2024 | 5.75 | 5.82 | 5.75 | 5.76 | 5.76 | 282,200 |
| Mar 27, 2024 | 5.79 | 5.80 | 5.73 | 5.75 | 5.75 | 294,500 |
| Mar 26, 2024 | 5.85 | 5.88 | 5.75 | 5.76 | 5.76 | 360,100 |
| Mar 25, 2024 | 5.87 | 5.92 | 5.82 | 5.83 | 5.83 | 110,400 |
| Mar 22, 2024 | 5.83 | 5.97 | 5.82 | 5.85 | 5.85 | 155,600 |
| Mar 21, 2024 | 5.89 | 5.91 | 5.81 | 5.83 | 5.83 | 200,600 |
| Mar 20, 2024 | 5.91 | 5.94 | 5.86 | 5.87 | 5.87 | 215,800 |
| Mar 19, 2024 | 5.91 | 5.97 | 5.88 | 5.90 | 5.90 | 119,700 |
| Mar 18, 2024 | 5.99 | 6.05 | 5.92 | 5.93 | 5.93 | 1,672,000 |
| Mar 15, 2024 | 5.97 | 6.20 | 5.97 | 5.99 | 5.99 | 640,600 |
| Mar 14, 2024 | 5.88 | 5.97 | 5.83 | 5.96 | 5.96 | 252,000 |
| Mar 13, 2024 | 5.86 | 5.92 | 5.85 | 5.86 | 5.86 | 138,000 |
| Mar 12, 2024 | 5.90 | 5.91 | 5.83 | 5.84 | 5.84 | 222,700 |
| Mar 11, 2024 | 5.81 | 5.92 | 5.80 | 5.90 | 5.90 | 353,400 |
| Mar 08, 2024 | 5.89 | 5.97 | 5.80 | 5.83 | 5.83 | 263,600 |
| Mar 07, 2024 | 5.97 | 6.05 | 5.89 | 5.89 | 5.89 | 293,700 |
| Mar 06, 2024 | 5.95 | 6.03 | 5.95 | 5.98 | 5.98 | 275,300 |
| Mar 05, 2024 | 5.99 | 6.00 | 5.78 | 5.92 | 5.92 | 365,200 |
| Mar 04, 2024 | 6.04 | 6.15 | 6.00 | 6.00 | 6.00 | 375,100 |
| Mar 01, 2024 | 5.93 | 6.08 | 5.92 | 6.05 | 6.05 | 575,900 |
| Feb 29, 2024 | 5.88 | 5.92 | 5.84 | 5.91 | 5.91 | 296,100 |
| Feb 28, 2024 | 5.92 | 5.95 | 5.86 | 5.86 | 5.86 | 313,200 |
| Feb 27, 2024 | 5.83 | 5.95 | 5.83 | 5.92 | 5.92 | 368,200 |
| Feb 26, 2024 | 5.75 | 5.88 | 5.73 | 5.83 | 5.83 | 648,200 |
| Feb 23, 2024 | 5.75 | 5.81 | 5.73 | 5.77 | 5.77 | 648,000 |
| Feb 22, 2024 | 5.77 | 5.79 | 5.73 | 5.75 | 5.75 | 319,000 |
| Feb 21, 2024 | 5.76 | 5.79 | 5.75 | 5.77 | 5.77 | 234,200 |
| Feb 20, 2024 | 5.82 | 5.83 | 5.72 | 5.74 | 5.74 | 382,500 |
| Feb 16, 2024 | 5.76 | 5.85 | 5.73 | 5.82 | 5.82 | 323,900 |
| Feb 15, 2024 | 5.80 | 5.87 | 5.76 | 5.77 | 5.77 | 411,500 |
| Feb 14, 2024 | 5.82 | 5.86 | 5.79 | 5.81 | 5.81 | 366,100 |
| Feb 13, 2024 | 5.83 | 5.86 | 5.77 | 5.80 | 5.80 | 256,700 |
| Feb 12, 2024 | 5.80 | 5.88 | 5.79 | 5.83 | 5.83 | 408,500 |
| Feb 09, 2024 | 5.65 | 5.90 | 5.65 | 5.83 | 5.83 | 789,000 |
| Feb 08, 2024 | 5.90 | 5.99 | 5.75 | 5.77 | 5.77 | 767,300 |
| Feb 07, 2024 | 5.80 | 5.99 | 5.80 | 5.96 | 5.96 | 797,200 |
| Feb 06, 2024 | 5.71 | 5.80 | 5.71 | 5.76 | 5.76 | 419,000 |
| Feb 05, 2024 | 5.78 | 5.80 | 5.66 | 5.75 | 5.75 | 708,600 |
| Feb 02, 2024 | 5.82 | 5.84 | 5.74 | 5.82 | 5.82 | 523,400 |
| Feb 01, 2024 | 5.82 | 5.97 | 5.80 | 5.83 | 5.83 | 351,400 |
| Jan 31, 2024 | 5.80 | 5.91 | 5.79 | 5.81 | 5.81 | 234,600 |
| Jan 30, 2024 | 5.79 | 5.94 | 5.75 | 5.84 | 5.84 | 255,000 |
| Jan 29, 2024 | 5.69 | 5.89 | 5.69 | 5.85 | 5.85 | 441,700 |
| Jan 26, 2024 | 5.50 | 5.80 | 5.43 | 5.77 | 5.77 | 645,600 |
| Jan 25, 2024 | 5.29 | 5.50 | 5.25 | 5.49 | 5.49 | 362,300 |
| Jan 24, 2024 | 5.20 | 5.34 | 5.16 | 5.27 | 5.27 | 323,600 |
| Jan 23, 2024 | 5.28 | 5.31 | 5.14 | 5.16 | 5.16 | 268,700 |
| Jan 22, 2024 | 5.13 | 5.41 | 5.13 | 5.28 | 5.28 | 411,800 |
| Jan 19, 2024 | 5.12 | 5.17 | 4.97 | 5.16 | 5.16 | 754,700 |
| Jan 18, 2024 | 5.00 | 5.16 | 4.99 | 5.10 | 5.10 | 390,800 |
| Jan 17, 2024 | 5.17 | 5.19 | 4.89 | 5.00 | 5.00 | 726,700 |
| Jan 16, 2024 | 5.20 | 5.27 | 5.18 | 5.25 | 5.25 | 426,200 |
| Jan 12, 2024 | 5.47 | 5.48 | 5.23 | 5.28 | 5.28 | 247,400 |
| Jan 11, 2024 | 5.48 | 5.49 | 5.34 | 5.40 | 5.40 | 283,800 |
| Jan 10, 2024 | 5.36 | 5.46 | 5.31 | 5.45 | 5.45 | 292,000 |
| Jan 09, 2024 | 5.36 | 5.40 | 5.31 | 5.37 | 5.37 | 298,700 |
| Jan 08, 2024 | 5.58 | 5.58 | 5.30 | 5.40 | 5.40 | 486,500 |
| Jan 05, 2024 | 5.65 | 5.69 | 5.55 | 5.55 | 5.55 | 350,400 |
| Jan 04, 2024 | 5.60 | 5.63 | 5.54 | 5.57 | 5.57 | 361,300 |
| Jan 03, 2024 | 5.50 | 5.59 | 5.45 | 5.58 | 5.58 | 324,400 |
| Jan 02, 2024 | 5.53 | 5.54 | 5.43 | 5.50 | 5.50 | 335,300 |
| Dec 29, 2023 | 5.44 | 5.57 | 5.39 | 5.57 | 5.57 | 666,200 |
| Dec 28, 2023 | 5.37 | 5.48 | 5.34 | 5.46 | 5.46 | 259,200 |
| Dec 27, 2023 | 5.47 | 5.47 | 5.36 | 5.42 | 5.42 | 192,900 |
| Dec 26, 2023 | 5.57 | 5.58 | 5.40 | 5.40 | 5.40 | 624,100 |
| Dec 22, 2023 | 5.67 | 5.68 | 5.35 | 5.35 | 5.35 | 471,900 |
| Dec 21, 2023 | 5.40 | 5.65 | 5.36 | 5.60 | 5.60 | 484,600 |
| Dec 20, 2023 | 5.45 | 5.48 | 5.31 | 5.43 | 5.43 | 819,600 |
| Dec 19, 2023 | 5.20 | 5.50 | 5.18 | 5.47 | 5.47 | 1,004,500 |
| Dec 18, 2023 | 5.05 | 5.33 | 5.03 | 5.27 | 5.27 | 978,400 |
| Dec 15, 2023 | 4.70 | 5.06 | 4.70 | 4.98 | 4.98 | 2,537,500 |
| Dec 14, 2023 | 4.41 | 4.72 | 4.41 | 4.70 | 4.70 | 1,008,800 |
| Dec 13, 2023 | 4.35 | 4.47 | 4.34 | 4.42 | 4.42 | 531,800 |
| Dec 12, 2023 | 4.13 | 4.41 | 4.13 | 4.35 | 4.35 | 489,000 |
| Dec 11, 2023 | 4.35 | 4.49 | 4.33 | 4.44 | 4.44 | 617,700 |
| Dec 08, 2023 | 4.16 | 4.38 | 4.16 | 4.35 | 4.35 | 759,300 |
| Dec 07, 2023 | 4.23 | 4.28 | 4.21 | 4.26 | 4.26 | 780,600 |
| Dec 06, 2023 | 4.25 | 4.33 | 4.13 | 4.19 | 4.19 | 550,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.