NGL ENERGY PARTNERS LP Historical Stock Prices

NGL 
$29.66
*  
0.72
2.49%
Get NGL Alerts
*Delayed - data as of May 5, 2015  -  Find a broker to begin trading NGL now
Exchange: NYSE
Industry: Energy
Community Rating:
 
 
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 05-FEB-2015 TO 05-MAY-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  29.15  29.8024  29.0702  29.66 532,933
05/05/2015 29.1 29.8024 29.0702 29.66 533,334
05/04/2015 29.05 29.27 28.73 28.94 216,974
05/01/2015 28.73 29.06 28.73 28.96 577,819
04/30/2015 29.56 30.13 29.05 29.26 603,533
04/29/2015 29 30.5 29 29.28 2,080,248
04/28/2015 28.87 29.72 28.79 29.04 907,567
04/27/2015 28.3 28.87 28.08 28.53 613,411
04/24/2015 28.26 28.32 27.94 28.06 702,631
04/23/2015 28.19 28.48 27.69 27.7 1,281,103
04/22/2015 27.72 28.5 27.58 27.75 1,642,252
04/21/2015 27.48 27.69 27.05 27.46 377,085
04/20/2015 27.13 27.5999 27.01 27.46 438,132
04/17/2015 26.41 27.13 26.28 27.11 348,419
04/16/2015 26.81 27.315 26.36 26.51 561,354
04/15/2015 26.71 27.09 26.55 26.8 327,020
04/14/2015 27.02 27.35 26.42 26.56 456,120
04/13/2015 27 27.16 26.53 26.93 263,210
04/10/2015 27.35 27.44 26.4 26.96 548,691
04/09/2015 27.29 27.45 26.84 27.25 278,342
04/08/2015 27.46 27.49 27.0757 27.21 261,855
04/07/2015 27.23 27.59 27.1 27.36 347,504
04/06/2015 26.96 27.36 26.7901 27.29 335,210
04/02/2015 26.43 27.16 26.43 26.74 245,463
04/01/2015 26.33 27.07 26.105 26.51 384,113
03/31/2015 25.92 26.74 25.67 26.23 374,912
03/30/2015 26.59 26.92 25.9 26.08 223,941
03/27/2015 26.34 26.68 26.13 26.48 186,523
03/26/2015 26.92 27.06 26.36 26.4 213,090
03/25/2015 26.5 26.95 26.4401 26.65 200,880
03/24/2015 27.1 27.17 26.46 26.53 265,400
03/23/2015 26.79 27.19 26.35 27 456,798
03/20/2015 26.91 27.3499 26.06 26.68 1,565,215
03/19/2015 26.64 27.1 26.2 26.65 460,725
03/18/2015 27.09 27.27 26.17 27.03 483,682
03/17/2015 27.01 27.52 26.7 27.04 602,040
03/16/2015 27.19 27.36 26.49 27.17 464,346
03/13/2015 27.11 27.3844 26.966 27.16 615,474
03/12/2015 27.09 27.75 26.7 27.22 713,528
03/11/2015 27.18 27.219 26.72 26.9 298,815
03/10/2015 26.6 27.19 26.25 27.07 460,980
03/09/2015 27 27.62 26.77 26.88 665,489
03/06/2015 27.36 27.6 27.02 27.04 4,795,316
03/05/2015 29.32 29.4 28.62 28.98 260,772
03/04/2015 29.13 29.92 28.28 29.43 595,193
03/03/2015 29.28 29.66 28.82 29.27 376,901
03/02/2015 30.55 30.715 28.74 29.28 385,851
02/27/2015 29.76 30.91 29.74 30.52 240,048
02/26/2015 30.57 30.84 29.49 29.67 282,517
02/25/2015 31.15 31.3 30.48 30.81 325,846
02/24/2015 31 31.29 30 30.93 241,300
02/23/2015 31.19 31.19 30.2 30.78 481,217
02/20/2015 30.43 31.39 30.22 31.31 452,387
02/19/2015 30.29 30.61 29.65 30.43 282,026
02/18/2015 30.17 31.06 30.14 30.7 293,417
02/17/2015 30.07 30.59 29.6301 30.17 331,281
02/13/2015 30.37 30.48 29.79 29.99 298,993
02/12/2015 29.42 29.98 28.93 29.92 168,345
02/11/2015 28.92 29.99 28.54 28.85 215,203
02/10/2015 30.14 30.8 29.15 29.2 384,323
02/09/2015 29.61 31 29.58 30.13 320,416
02/06/2015 30.32 30.32 28.76 29.51 274,076
02/05/2015 29.8 30.49 29.26 30 389,749
*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?