NGL ENERGY PARTNERS LP Historical Stock Prices

NGL 
$24.79
*  
0.63
2.61%
Get NGL Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading NGL now
Exchange: NYSE
Industry: Energy
Community Rating:
View:    NGL Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-MAY-2015 TO 28-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  24.52  24.96  24  24.79 432,156
08/28/2015 24.05 24.96 24 24.79 432,809
08/27/2015 23.45 24.61 23.1 24.16 432,962
08/26/2015 23.81 23.81 22.07 23.06 414,883
08/25/2015 23.71 24.08 23.04 23.36 441,683
08/24/2015 23.8 23.99 21.42 23.24 582,831
08/21/2015 25.52 26.21 24.35 24.36 314,746
08/20/2015 25.4 26.8 25.21 25.28 320,588
08/19/2015 26.71 27.11 25.93 25.96 309,033
08/18/2015 26.85 27.5 26.5 26.72 201,355
08/17/2015 27.29 27.69 26.65 26.69 210,246
08/14/2015 26.49 27.37 26.295 27.25 307,866
08/13/2015 26.75 27.07 25.76 26.26 327,842
08/12/2015 25.46 26.62 25.0035 26.53 217,779
08/11/2015 25.26 27.23 24.7 25.63 768,413
08/10/2015 23.9 25.77 23.85 25.64 334,347
08/07/2015 24.25 25.2 24.25 24.36 308,848
08/06/2015 24.8 25.95 24.13 24.32 553,914
08/05/2015 26.32 26.94 24.83 24.83 383,850
08/04/2015 27.2 27.46 26.17 26.28 250,465
08/03/2015 27.51 28.04 27 27.08 322,963
07/31/2015 27.79 28.27 27.36 27.68 315,623
07/30/2015 27.85 28.305 27.25 27.85 219,067
07/29/2015 27.83 28.96 27.24 28.67 367,750
07/28/2015 26.84 28.07 26.84 27.75 225,284
07/27/2015 26 26.82 25.51 26.78 251,331
07/24/2015 26.34 26.71 25.54 26.14 523,814
07/23/2015 25.83 26.359 25.5 25.54 226,694
07/22/2015 26.61 26.75 25.51 25.88 568,692
07/21/2015 26.27 27.49 26.1001 26.71 538,894
07/20/2015 27.33 27.595 25.78 26.1 395,534
07/17/2015 27.46 27.67 26.31 27.51 437,607
07/16/2015 28.42 28.52 27.37 27.53 291,802
07/15/2015 29.84 29.97 28.5 28.5 243,602
07/14/2015 29.91 30.07 29.6 29.93 345,899
07/13/2015 29.93 30.48 29.851 29.9 160,909
07/10/2015 30.43 30.43 29.78 29.91 372,916
07/09/2015 29.69 30.33 29.3 30.16 318,453
07/08/2015 30.4 30.66 29.29 29.3 212,925
07/07/2015 29.6 30.96 29.22 30.57 362,667
07/06/2015 29.94 30.03 29.59 29.79 156,290
07/02/2015 30.03 30.4435 29.51 30.06 405,053
07/01/2015 30.3 31.31 29.79 30.14 399,928
06/30/2015 31.85 32.2399 30.31 30.33 473,517
06/29/2015 31.85 32.24 31.41 31.48 348,375
06/26/2015 32.54 32.79 32 32.2 322,932
06/25/2015 32.88 32.96 32.39 32.48 200,528
06/24/2015 32.34 32.64 32.17 32.62 256,029
06/23/2015 32.88 32.91 32.21 32.39 382,520
06/22/2015 33.6 33.6 32.48 32.96 574,896
06/19/2015 32.01 33.64 31.75 33.63 916,394
06/18/2015 31.87 32.17 31.43 32.05 429,291
06/17/2015 31.43 31.84 31.25 31.77 198,410
06/16/2015 31.22 31.56 31.09 31.45 170,173
06/15/2015 31.01 31.61 30.854 31.34 312,898
06/12/2015 30.9 31.11 30.66 31.09 190,565
06/11/2015 30.74 31.09 30.6 30.99 399,320
06/10/2015 30.18 30.83 30.0205 30.76 599,809
06/09/2015 29.74 30.1 29.45 29.93 285,349
06/08/2015 29.85 30.16 29.49 29.57 294,498
06/05/2015 29.81 30.47 29.75 30.03 150,097
06/04/2015 30.46 30.5 29.6 29.8 287,351
06/03/2015 31.55 31.59 30.51 30.52 218,106
06/02/2015 30.69 31.6 30.62 31.48 280,754
06/01/2015 29.66 30.83 29.66 30.65 271,729
05/29/2015 30.33 30.47 29.88 30.06 281,094
05/28/2015 30.26 30.4104 30.01 30.25 240,287
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?