NGL

NGL Energy Partners Historical Data

NGL Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 11 2021 2.35 0.05 2.17% 2.32 2.365 2.31 1,041,268
Jun 10 2021 2.30 0.02 0.88% 2.29 2.34 2.25 1,366,582
Jun 09 2021 2.28 0.02 0.88% 2.27 2.37 2.26 1,858,777
Jun 08 2021 2.26 -0.05 -2.16% 2.33 2.4099 2.25 2,552,847
Jun 07 2021 2.31 -0.20 -7.97% 2.50 2.5478 2.27 3,616,939
Jun 04 2021 2.51 -0.62 -19.81% 2.62 2.68 2.34 6,084,133
Jun 03 2021 3.13 0.35 12.59% 2.77 3.205 2.75 7,069,051
Jun 02 2021 2.78 0.31 12.55% 2.50 2.86 2.50 5,334,866
Jun 01 2021 2.47 0.08 3.35% 2.41 2.48 2.41 1,865,274
May 31 2021 2.39 0.00 +0.00% 2.45 2.45 2.37 0
May 28 2021 2.39 -0.03 -1.24% 2.45 2.45 2.37 1,294,091
May 27 2021 2.42 0.09 3.86% 2.37 2.43 2.36 1,093,602
May 26 2021 2.33 0.03 1.3% 2.30 2.35 2.28 753,286
May 25 2021 2.30 -0.04 -1.71% 2.34 2.37 2.30 598,072
May 24 2021 2.34 0.01 0.43% 2.33 2.39 2.325 802,711
May 21 2021 2.33 0.07 3.1% 2.28 2.35 2.26 1,117,408
May 20 2021 2.26 0.00 0.0% 2.25 2.28 2.21 700,357
May 19 2021 2.26 0.03 1.35% 2.21 2.26 2.16 770,832
May 18 2021 2.23 0.00 0.0% 2.23 2.265 2.205 695,224
May 17 2021 2.23 0.09 4.21% 2.13 2.26 2.13 1,728,895
May 14 2021 2.14 -0.01 -0.47% 2.19 2.20 2.12 1,577,227
May 13 2021 2.15 -0.03 -1.38% 2.17 2.25 2.13 970,860
May 12 2021 2.18 -0.03 -1.36% 2.19 2.2466 2.16 1,054,571
May 11 2021 2.21 -0.04 -1.78% 2.21 2.245 2.135 1,333,983
May 10 2021 2.25 0.03 1.35% 2.20 2.2985 2.1823 1,777,468
May 07 2021 2.22 0.10 4.72% 2.09 2.22 2.09 1,326,975
May 06 2021 2.12 -0.01 -0.47% 2.12 2.16 2.08 767,854
May 05 2021 2.13 0.01 0.47% 2.10 2.20 2.08 993,931
May 04 2021 2.12 -0.03 -1.4% 2.16 2.19 2.08 902,356
May 03 2021 2.15 0.03 1.42% 2.12 2.15 2.05 1,069,309
Apr 30 2021 2.12 -0.05 -2.3% 2.12 2.18 2.11 808,352
Apr 29 2021 2.17 0.02 0.93% 2.16 2.25 2.12 1,511,577
Apr 28 2021 2.15 0.05 2.38% 2.08 2.255 2.08 1,747,853
Apr 27 2021 2.10 0.01 0.48% 2.10 2.13 2.06 657,401
Apr 26 2021 2.09 0.15 7.73% 1.96 2.10 1.95 1,004,216
Apr 23 2021 1.94 -0.01 -0.51% 1.93 1.98 1.92 696,592
Apr 22 2021 1.95 0.00 0.0% 1.98 1.98 1.93 937,186
Apr 21 2021 1.95 0.04 2.09% 1.93 1.98 1.87 1,310,656
Apr 20 2021 1.91 -0.06 -3.05% 1.96 2.005 1.90 1,646,577
Apr 19 2021 1.97 -0.07 -3.43% 2.02 2.0692 1.915 4,041,611
Apr 16 2021 2.04 -0.08 -3.77% 2.08 2.11 2.01 1,929,937
Apr 15 2021 2.12 -0.01 -0.47% 2.13 2.14 2.08 853,087
Apr 14 2021 2.13 0.06 2.9% 2.08 2.15 2.08 1,102,588
Apr 13 2021 2.07 -0.08 -3.72% 2.23 2.23 2.05 1,314,808
Apr 12 2021 2.15 -0.09 -4.02% 2.24 2.25 2.13 849,440
Apr 09 2021 2.24 0.05 2.28% 2.20 2.265 2.17 1,630,499
Apr 08 2021 2.19 0.02 0.92% 2.17 2.20 2.10 861,533
Apr 07 2021 2.17 -0.04 -1.81% 2.20 2.21 2.16 791,372
Apr 06 2021 2.21 0.13 6.25% 2.08 2.23 2.08 2,025,387
Apr 05 2021 2.08 -0.10 -4.59% 2.18 2.20 2.06 1,737,418
Apr 02 2021 2.18 0.00 +0.00% 2.08 2.18 2.03 0
Apr 01 2021 2.18 0.14 6.86% 2.08 2.18 2.03 2,078,882
Mar 31 2021 2.04 0.09 4.62% 1.95 2.09 1.95 2,210,439
Mar 30 2021 1.95 -0.08 -3.94% 2.04 2.0441 1.94 2,114,629
Mar 29 2021 2.03 -0.07 -3.33% 2.18 2.19 2.03 1,590,822
Mar 26 2021 2.10 -0.04 -1.87% 2.18 2.22 2.06 1,686,375
Mar 25 2021 2.14 -0.02 -0.93% 2.16 2.16 2.03 2,815,749
Mar 24 2021 2.16 -0.07 -3.14% 2.27 2.285 2.14 2,417,178
Mar 23 2021 2.23 -0.07 -3.04% 2.29 2.30 2.18 3,353,423
Mar 22 2021 2.30 -0.05 -2.13% 2.40 2.40 2.26 2,941,597
Mar 19 2021 2.35 0.02 0.86% 2.34 2.45 2.27 22,664,755
Mar 18 2021 2.33 -0.01 -0.43% 2.35 2.47 2.27 3,406,977
Mar 17 2021 2.34 -0.02 -0.85% 2.35 2.375 2.23 5,859,125
Mar 16 2021 2.36 -0.14 -5.6% 2.45 2.47 2.32 7,056,380


Your Recent History
NYSE
NGL
NGL Energy..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.