NGL ENERGY PARTNERS $29.59

down -0.12


19/6/2013 01:19 PM  |  NYSE : NGL  |  Industries : Mining, Quarrying, and Oil and Gas Extraction / Oil and Gas Extraction
Type:

NGL historical data

Date Open High Low Close Volume
6/18/2013 29.70 29.86 29.27 29.71 698
6/17/2013 29.94 30.34 29.29 29.64 1749
6/14/2013 29.39 29.80 29.03 29.75 1536
6/13/2013 28.73 29.50 28.50 29.40 1885
6/12/2013 28.21 29.00 28.20 29.00 18419
6/11/2013 28.29 28.90 27.72 28.20 1147
6/10/2013 28.75 28.88 28.23 28.80 547
6/7/2013 27.99 28.98 27.97 28.87 750
6/6/2013 27.86 28.00 27.41 27.95 843
6/5/2013 27.29 28.28 26.80 27.90 1632
6/4/2013 27.76 27.90 26.52 27.50 940
6/3/2013 27.81 28.15 27.25 28.00 574
5/31/2013 28.25 28.25 27.41 27.84 906
5/30/2013 27.37 28.45 27.21 28.14 1038
5/29/2013 28.75 28.75 27.00 27.50 1865
5/28/2013 30.09 30.09 28.60 28.76 883
5/24/2013 29.79 29.99 29.51 29.97 387
5/23/2013 29.44 29.88 29.04 29.80 396
5/22/2013 29.85 29.95 29.53 29.80 487
5/21/2013 29.50 29.88 29.35 29.88 524
5/20/2013 29.23 29.50 29.23 29.48 419
5/17/2013 28.88 29.45 28.88 29.38 429
5/16/2013 29.17 29.67 29.06 29.45 345
5/15/2013 29.00 29.52 28.63 29.33 573
5/14/2013 29.82 29.89 28.51 29.00 1024
5/13/2013 29.76 29.94 29.72 29.79 835
5/10/2013 29.92 29.95 29.65 29.76 718
5/9/2013 29.72 29.95 29.66 29.92 568
5/8/2013 29.61 30.00 29.61 29.82 1078
5/7/2013 29.59 29.95 29.25 29.67 606
5/6/2013 29.46 29.75 28.95 29.60 627
5/3/2013 29.40 29.50 28.67 29.49 622
5/2/2013 28.51 29.49 28.49 29.37 82
5/1/2013 29.50 29.50 28.76 29.10 542
4/30/2013 29.00 29.40 28.78 29.40 512
4/29/2013 28.36 29.00 28.26 29.00 618
4/26/2013 29.01 29.46 28.50 28.65 1379
4/25/2013 29.60 29.75 29.16 29.42 372
4/24/2013 29.00 29.60 28.81 29.60 653
4/23/2013 28.64 29.40 28.50 29.16 1433
4/22/2013 28.40 28.88 28.14 28.55 919
4/19/2013 27.97 28.45 27.70 28.45 509
4/18/2013 27.57 28.10 27.25 27.91 496
4/17/2013 27.25 27.66 27.16 27.38 458
4/16/2013 27.25 27.50 27.11 27.45 455
4/15/2013 27.07 28.00 27.00 27.07 841
4/12/2013 28.04 28.52 27.01 27.18 1193
4/11/2013 28.33 28.84 27.94 28.15 1196
4/10/2013 28.00 28.47 27.60 28.37 1132
4/9/2013 27.65 28.88 27.46 27.63 2078
4/8/2013 26.65 27.94 26.64 27.42 980
4/5/2013 26.69 26.84 26.08 26.65 1137
4/4/2013 27.27 27.43 26.63 27.05 1309
4/3/2013 27.99 28.36 27.25 27.40 1791
4/2/2013 27.50 27.95 27.39 27.95 970
4/1/2013 27.17 27.50 26.88 27.44 2636
3/28/2013 26.00 27.00 25.65 26.90 2443
3/27/2013 25.59 26.22 25.38 25.74 17104
3/26/2013 25.58 25.99 25.48 25.83 483
3/25/2013 25.38 25.64 25.14 25.61 567
3/22/2013 25.36 25.45 25.12 25.40 546
3/21/2013 25.25 25.44 24.82 25.40 402
3/20/2013 25.28 25.46 25.17 25.40 450
3/19/2013 25.25 25.50 24.73 25.50 1014
3/18/2013 24.54 25.25 24.30 25.25 1546
3/15/2013 24.74 24.90 24.27 24.90 1666
3/14/2013 24.52 24.73 24.47 24.55 557
3/13/2013 24.60 24.80 24.29 24.57 1272
3/12/2013 24.84 24.97 24.06 24.35 1200
3/11/2013 24.93 24.93 24.36 24.71 862
3/8/2013 24.48 24.95 24.25 24.84 1116
3/7/2013 24.19 24.50 24.00 24.44 1274
3/6/2013 24.06 24.15 23.91 24.15 801
3/5/2013 24.32 24.32 23.85 24.14 1269
3/4/2013 24.16 24.37 23.85 24.25 905
3/1/2013 24.47 24.47 23.80 24.10 1266
2/28/2013 24.49 24.49 24.10 24.37 895
2/27/2013 24.00 24.39 23.92 24.30 1472
2/26/2013 24.20 24.20 23.80 24.17 1125
2/25/2013 24.38 24.38 23.81 24.20 889
2/22/2013 23.89 24.22 23.75 24.09 1571
2/21/2013 23.90 24.04 23.65 23.80 1441
2/20/2013 24.50 24.50 24.00 24.24 1215
2/19/2013 23.96 24.75 23.80 24.69 1631
2/15/2013 24.24 24.77 23.71 23.80 1008
2/14/2013 24.31 24.99 23.73 24.50 1395
2/13/2013 24.80 24.87 24.44 24.50 668
2/12/2013 24.93 24.99 24.80 24.87 422
2/11/2013 24.56 25.00 24.44 24.80 1307
2/8/2013 24.95 25.00 24.62 24.71 236
2/7/2013 24.46 24.95 24.39 24.85 695
2/6/2013 24.20 24.88 23.86 24.30 592
2/5/2013 24.17 24.24 23.75 24.13 527
2/4/2013 24.19 24.19 23.74 23.92 896
2/1/2013 25.22 25.22 23.77 24.09 2011
1/31/2013 25.31 25.40 24.05 25.20 1201
1/30/2013 25.62 28.63 25.29 25.50 1434
1/29/2013 24.63 25.89 24.63 25.28 1273
1/28/2013 24.90 25.25 24.35 24.48 1670
1/25/2013 23.76 24.50 23.61 24.35 1035
Marketplace
Trading Center