NGL ENERGY PARTNERS LP Common Units representing Limited Partner Interestsのデータ

NGL ENERGY PARTNERS LP Common Units representing Limited Partner Interestsの基本情報

名前 NGL ENERGY PARTNERS LP Common Units representing Limited Partner Interests
ティッカー NGL
United States
上場年 2011.0
セクター Energy

NGL ENERGY PARTNERS LP Common Units representing Limited Partner Interestsの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 2.7 2.56 2.65 2.65 3719000.0 2.65
2021-02-12 2.59 2.33 2.37 2.55 3739700.0 2.55
2021-02-11 2.45 2.33 2.44 2.36 3648800.0 2.36
2021-02-10 2.62 2.42 2.57 2.44 6068300.0 2.44
2021-02-09 2.65 2.56 2.64 2.63 2961500.0 2.63
2021-02-08 2.73 2.58 2.7 2.64 2284700.0 2.64
2021-02-05 2.78 2.52 2.72 2.66 5041800.0 2.66
2021-02-04 2.83 2.73 2.78 2.81 1530100.0 2.81
2021-02-03 2.81 2.7 2.76 2.77 1849000.0 2.77
2021-02-02 2.85 2.74 2.84 2.79 1113600.0 2.79
2021-02-01 2.84 2.67 2.83 2.77 1570400.0 2.77
2021-01-29 2.88 2.71 2.77 2.74 2073100.0 2.74
2021-01-28 2.86 2.66 2.83 2.73 1755500.0 2.73
2021-01-27 2.85 2.58 2.74 2.81 3034900.0 2.81
2021-01-26 2.94 2.71 2.87 2.73 3160200.0 2.73
2021-01-25 3.05 2.8 3.0 2.81 2470200.0 2.81
2021-01-22 3.05 2.83 3.05 2.98 3310800.0 2.98
2021-01-21 4.09 2.67 2.69 3.14 20626600.0 3.14
2021-01-20 2.96 2.51 2.94 2.61 3458200.0 2.61
2021-01-19 3.0 2.87 2.9 2.87 2946000.0 2.87
2021-01-15 2.93 2.75 2.92 2.9 1200300.0 2.9
2021-01-14 2.97 2.82 2.85 2.91 1725300.0 2.91
2021-01-13 2.95 2.83 2.85 2.93 1270900.0 2.93
2021-01-12 2.88 2.75 2.75 2.84 1116000.0 2.84
2021-01-11 2.81 2.68 2.73 2.73 756700.0 2.73
2021-01-08 2.85 2.71 2.82 2.79 1240400.0 2.79
2021-01-07 2.81 2.64 2.69 2.78 1255100.0 2.78
2021-01-06 2.68 2.56 2.63 2.63 1257600.0 2.63
2021-01-05 2.64 2.45 2.45 2.54 1221200.0 2.54
2021-01-04 2.53 2.36 2.42 2.42 1382600.0 2.42
2020-12-31 2.49 2.35 2.45 2.4 1872100.0 2.4
2020-12-30 2.55 2.4 2.5 2.43 1092600.0 2.43
2020-12-29 2.65 2.4 2.62 2.49 2059200.0 2.49
2020-12-28 2.8 2.57 2.71 2.59 1052500.0 2.59
2020-12-24 2.76 2.61 2.62 2.74 437900.0 2.74
2020-12-23 2.72 2.56 2.65 2.66 873900.0 2.66
2020-12-22 2.71 2.58 2.66 2.62 1090900.0 2.62
2020-12-21 2.79 2.63 2.7 2.64 1162400.0 2.64
2020-12-18 2.84 2.69 2.79 2.72 1771800.0 2.72
2020-12-17 2.88 2.69 2.88 2.78 1554300.0 2.78
2020-12-16 2.95 2.79 2.94 2.86 1055800.0 2.86
2020-12-15 2.99 2.83 2.87 2.9 912300.0 2.9
2020-12-14 3.12 2.8 2.84 2.83 1761000.0 2.83
2020-12-11 2.96 2.72 2.91 2.78 1408700.0 2.78
2020-12-10 2.93 2.64 2.65 2.93 1953600.0 2.93
2020-12-09 2.88 2.58 2.71 2.67 2148800.0 2.67
2020-12-08 2.83 2.5 2.5 2.68 2762900.0 2.68
2020-12-07 2.63 2.5 2.63 2.51 1860400.0 2.51
2020-12-04 2.76 2.58 2.65 2.58 2266400.0 2.58
2020-12-03 2.65 2.39 2.45 2.56 1457800.0 2.56
2020-12-02 2.47 2.23 2.25 2.45 2198200.0 2.45
2020-12-01 2.37 2.23 2.27 2.28 1704000.0 2.28
2020-11-30 2.41 2.11 2.41 2.18 7298000.0 2.18
2020-11-27 2.49 2.25 2.49 2.32 2323900.0 2.32
2020-11-25 2.6 2.32 2.6 2.41 4515300.0 2.41
2020-11-24 2.83 2.6 2.83 2.62 2827600.0 2.62
2020-11-23 2.87 2.63 2.68 2.72 2517300.0 2.72
2020-11-20 2.82 2.65 2.8 2.66 934800.0 2.66
2020-11-19 3.04 2.58 2.79 2.84 2155600.0 2.84
2020-11-18 2.88 2.74 2.78 2.82 1691400.0 2.82
2020-11-17 2.84 2.49 2.52 2.73 1570500.0 2.73
2020-11-16 2.7 2.49 2.61 2.59 1629900.0 2.59
2020-11-13 2.58 2.39 2.5 2.49 1779800.0 2.49
2020-11-12 2.47 2.27 2.4 2.32 1032500.0 2.32
2020-11-11 2.57 2.38 2.53 2.41 1416600.0 2.41
2020-11-10 2.88 2.46 2.82 2.46 1534000.0 2.46
2020-11-09 2.83 2.56 2.67 2.72 1419400.0 2.72
2020-11-06 2.58 2.39 2.54 2.46 761500.0 2.46
2020-11-05 2.6 2.47 2.51 2.54 713300.0 2.54
2020-11-04 2.71 2.46 2.63 2.53 949500.0 2.43
2020-11-03 2.74 2.52 2.53 2.61 1009300.0 2.51
2020-11-02 2.58 2.44 2.55 2.45 1082200.0 2.35
2020-10-30 2.65 2.32 2.63 2.4 1990900.0 2.31
2020-10-29 2.83 2.65 2.83 2.65 1152200.0 2.55
2020-10-28 2.88 2.55 2.73 2.84 2028300.0 2.73
2020-10-27 3.55 2.9 3.54 2.92 3524300.0 2.8
2020-10-26 3.85 3.56 3.85 3.61 1198100.0 3.47
2020-10-23 4.02 3.78 3.94 3.93 756600.0 3.77
2020-10-22 3.95 3.63 3.63 3.94 1007400.0 3.78
2020-10-21 3.72 3.56 3.62 3.62 420900.0 3.48
2020-10-20 3.73 3.56 3.62 3.62 909900.0 3.48
2020-10-19 3.92 3.57 3.92 3.59 1412300.0 3.45
2020-10-16 4.29 3.76 4.08 3.83 2044600.0 3.68
2020-10-15 4.39 4.0 4.21 4.21 834300.0 4.04
2020-10-14 4.39 3.94 3.95 4.34 1097700.0 4.17
2020-10-13 4.0 3.91 3.98 3.99 705700.0 3.83
2020-10-12 4.04 3.9 4.01 4.0 277200.0 3.84
2020-10-09 4.24 4.03 4.24 4.04 319500.0 3.88
2020-10-08 4.23 3.88 3.92 4.19 971100.0 4.02
2020-10-07 4.05 3.73 3.97 3.79 954400.0 3.64
2020-10-06 4.25 3.81 4.16 3.92 1232900.0 3.77
2020-10-05 4.16 4.01 4.03 4.16 287700.0 4.0
2020-10-02 4.08 3.85 3.85 4.05 268600.0 3.89
2020-10-01 4.12 3.9 3.99 4.06 358800.0 3.9
2020-09-30 4.06 3.89 3.95 3.96 892800.0 3.8
2020-09-29 3.95 3.68 3.75 3.9 415900.0 3.75
2020-09-28 3.73 3.5 3.59 3.73 867900.0 3.58
2020-09-25 3.62 3.47 3.54 3.53 796300.0 3.39
2020-09-24 3.67 3.44 3.5 3.57 561100.0 3.43
2020-09-23 3.74 3.49 3.6 3.5 906300.0 3.36
2020-09-22 3.69 3.48 3.55 3.6 893700.0 3.46
2020-09-21 3.61 3.44 3.55 3.52 534200.0 3.38
2020-09-18 3.8 3.57 3.7 3.62 1156100.0 3.48
2020-09-17 3.83 3.65 3.7 3.72 501500.0 3.57
2020-09-16 3.85 3.64 3.7 3.76 331200.0 3.61
2020-09-15 3.97 3.64 3.75 3.64 818100.0 3.5
2020-09-14 3.78 3.54 3.54 3.65 848100.0 3.51
2020-09-11 3.63 3.45 3.48 3.52 756600.0 3.38
2020-09-10 3.8 3.5 3.72 3.53 869100.0 3.39
2020-09-09 3.86 3.69 3.79 3.69 631200.0 3.54
2020-09-08 3.88 3.61 3.87 3.75 691300.0 3.6
2020-09-04 4.03 3.75 4.0 3.91 1305400.0 3.76
2020-09-03 4.14 3.92 4.02 3.98 399000.0 3.82
2020-09-02 4.2 4.01 4.2 4.06 661000.0 3.9
2020-09-01 4.44 4.12 4.31 4.18 487000.0 4.01
2020-08-31 4.48 4.23 4.32 4.38 865500.0 4.21
2020-08-28 4.4 4.22 4.27 4.39 605700.0 4.22
2020-08-27 4.25 4.0 4.0 4.21 497500.0 4.04
2020-08-26 4.14 3.98 4.03 4.05 332300.0 3.89
2020-08-25 4.33 4.06 4.17 4.08 307100.0 3.92
2020-08-24 4.19 3.96 4.05 4.17 471800.0 4.01
2020-08-21 4.07 3.94 3.99 4.02 708700.0 3.86
2020-08-20 4.16 3.93 4.13 4.05 637500.0 3.89
2020-08-19 4.26 4.01 4.08 4.16 658200.0 4.0
2020-08-18 4.18 4.01 4.16 4.09 742600.0 3.93
2020-08-17 4.4 4.09 4.36 4.13 1327200.0 3.97
2020-08-14 4.55 4.26 4.55 4.33 1114900.0 4.16
2020-08-13 4.55 4.25 4.55 4.39 1250300.0 4.22
2020-08-12 4.64 4.4 4.51 4.56 1041600.0 4.38
2020-08-11 4.94 4.29 4.52 4.37 2731200.0 4.2
2020-08-10 4.98 4.57 4.6 4.96 1480300.0 4.76
2020-08-07 4.69 4.52 4.69 4.64 767300.0 4.46
2020-08-06 4.8 4.61 4.68 4.71 583400.0 4.52
2020-08-05 4.88 4.43 4.58 4.81 1297100.0 4.62
2020-08-04 4.73 4.42 4.44 4.72 1582300.0 4.34
2020-08-03 4.52 4.39 4.44 4.43 1585100.0 4.07
2020-07-31 4.6 4.35 4.57 4.41 1171000.0 4.06
2020-07-30 4.8 4.52 4.75 4.56 1814100.0 4.19
2020-07-29 4.92 4.75 4.87 4.89 580900.0 4.5
2020-07-28 4.85 4.68 4.75 4.78 743300.0 4.4
2020-07-27 4.77 4.56 4.75 4.77 397800.0 4.39
2020-07-24 4.79 4.59 4.78 4.71 613400.0 4.33
2020-07-23 4.6 4.4 4.52 4.54 933900.0 4.18
2020-07-22 4.82 4.47 4.66 4.52 904600.0 4.16
2020-07-21 4.99 4.37 4.4 4.9 1286700.0 4.51
2020-07-20 4.49 4.25 4.45 4.3 536200.0 3.96
2020-07-17 4.73 4.2 4.55 4.28 2346300.0 3.94
2020-07-16 4.66 3.86 4.07 4.48 2039100.0 4.12
2020-07-15 4.17 3.67 3.71 4.15 1018300.0 3.82
2020-07-14 3.65 3.45 3.65 3.64 745300.0 3.35
2020-07-13 3.72 3.52 3.66 3.56 806400.0 3.27
2020-07-10 3.73 3.46 3.56 3.66 1295400.0 3.37
2020-07-09 3.84 3.6 3.83 3.6 1134600.0 3.31
2020-07-08 3.85 3.69 3.85 3.83 1369600.0 3.52
2020-07-07 3.84 3.61 3.77 3.7 998900.0 3.4
2020-07-06 4.03 3.65 3.87 3.75 1430700.0 3.45
2020-07-02 4.16 3.81 4.16 3.81 1278100.0 3.5
2020-07-01 4.4 3.89 3.9 4.03 1672700.0 3.71
2020-06-30 3.92 3.63 3.85 3.9 1579800.0 3.59
2020-06-29 4.1 3.75 3.9 3.84 1458100.0 3.53
2020-06-26 4.32 3.65 4.26 3.88 3483400.0 3.57
2020-06-25 4.8 4.08 4.57 4.08 5114700.0 3.75
2020-06-24 5.42 4.86 5.4 4.88 3435600.0 4.49
2020-06-23 5.81 5.52 5.77 5.6 782800.0 5.15
2020-06-22 5.82 5.11 5.2 5.66 1110800.0 5.21
2020-06-19 5.83 5.05 5.8 5.32 4174900.0 4.89
2020-06-18 5.79 5.53 5.53 5.6 1191100.0 5.15
2020-06-17 5.98 5.5 5.78 5.75 1196300.0 5.29
2020-06-16 6.2 5.59 6.2 5.87 2876200.0 5.4
2020-06-15 6.02 5.12 5.27 5.7 1631300.0 5.24
2020-06-12 6.27 5.55 5.96 5.71 1308800.0 5.25
2020-06-11 6.35 5.33 6.0 5.42 1981700.0 4.99
2020-06-10 6.67 6.3 6.44 6.53 1691000.0 6.01
2020-06-09 6.96 6.24 6.81 6.44 1527300.0 5.92
2020-06-08 7.44 6.75 7.3 6.94 2099500.0 6.38
2020-06-05 7.23 6.75 6.97 6.93 1607900.0 6.37
2020-06-04 6.61 6.27 6.37 6.36 2566000.0 5.85
2020-06-03 6.67 5.85 5.85 6.4 2256700.0 5.89
2020-06-02 5.93 5.25 5.25 5.84 1868900.0 5.37
2020-06-01 6.09 4.9 5.01 5.73 2582700.0 5.27
2020-05-29 5.22 4.93 5.15 5.1 2451700.0 4.69
2020-05-28 5.39 5.09 5.18 5.18 3325000.0 4.76
2020-05-27 5.36 5.04 5.25 5.18 1159900.0 4.76
2020-05-26 5.29 5.04 5.15 5.24 1075700.0 4.82
2020-05-22 5.18 4.91 5.1 5.08 765500.0 4.67
2020-05-21 5.36 5.02 5.25 5.14 823200.0 4.73
2020-05-20 5.78 5.08 5.52 5.21 1522900.0 4.79
2020-05-19 5.77 5.13 5.45 5.39 1011300.0 4.96
2020-05-18 5.6 4.9 4.93 5.27 2350500.0 4.85
2020-05-15 4.94 4.61 4.89 4.81 1314000.0 4.42
2020-05-14 5.02 4.44 4.7 4.71 1009100.0 4.33
2020-05-13 5.32 4.67 5.29 4.94 1768800.0 4.54
2020-05-12 5.4 5.14 5.31 5.14 1036800.0 4.73
2020-05-11 5.39 5.16 5.27 5.27 810000.0 4.85
2020-05-08 5.65 5.15 5.5 5.4 1383100.0 4.97
2020-05-07 5.72 5.3 5.41 5.52 780000.0 5.08
2020-05-06 5.9 5.13 5.66 5.51 1805000.0 5.07
2020-05-05 6.22 5.6 6.09 5.75 1584300.0 5.1
2020-05-04 5.84 5.05 5.3 5.71 1647500.0 5.07
2020-05-01 5.99 5.27 5.79 5.48 1800600.0 4.87
2020-04-30 6.14 5.04 5.55 6.05 3050200.0 5.37
2020-04-29 5.63 4.8 4.8 5.43 4347000.0 4.82
2020-04-28 4.75 3.58 3.58 4.4 5581100.0 3.91
2020-04-27 3.6 3.16 3.55 3.25 1414000.0 2.89
2020-04-24 3.68 3.24 3.6 3.35 1326500.0 2.97
2020-04-23 3.5 3.2 3.27 3.48 1746600.0 3.09
2020-04-22 3.29 3.04 3.12 3.25 1680300.0 2.89
2020-04-21 3.05 2.77 2.97 3.0 1370300.0 2.66
2020-04-20 3.5 2.91 3.07 3.03 2071100.0 2.69
2020-04-17 3.5 3.1 3.46 3.3 4216900.0 2.93
2020-04-16 3.49 3.24 3.38 3.4 976300.0 3.02
2020-04-15 3.5 3.11 3.35 3.4 1938700.0 3.02
2020-04-14 3.59 2.95 2.95 3.51 2465000.0 3.12
2020-04-13 3.08 2.75 3.02 2.99 1419200.0 2.65
2020-04-09 3.36 2.61 2.7 2.79 3549800.0 2.48
2020-04-08 2.6 2.18 2.24 2.51 2301300.0 2.23
2020-04-07 2.32 2.05 2.05 2.08 2140300.0 1.85
2020-04-06 2.13 1.9 2.13 2.0 1669100.0 1.78
2020-04-03 2.39 1.9 2.33 2.03 1900600.0 1.8
2020-04-02 2.6 2.01 2.3 2.13 3015300.0 1.89
2020-04-01 2.46 2.0 2.36 2.05 2796700.0 1.82
2020-03-31 2.7 2.44 2.5 2.6 3111300.0 2.31
2020-03-30 2.75 2.32 2.36 2.39 1610000.0 2.12
2020-03-27 2.75 2.31 2.75 2.31 1958800.0 2.05
2020-03-26 3.23 2.7 2.86 2.7 2431500.0 2.4
2020-03-25 2.95 2.35 2.7 2.75 2243100.0 2.44
2020-03-24 3.17 2.38 3.17 2.46 2292600.0 2.18
2020-03-23 3.63 2.43 3.63 2.49 2625600.0 2.21
2020-03-20 4.0 2.35 3.08 3.66 10551700.0 3.25
2020-03-19 2.97 1.68 2.31 2.64 3501800.0 2.34
2020-03-18 2.17 1.15 2.16 1.5 4736500.0 1.33
2020-03-17 3.06 2.02 2.85 2.16 3145400.0 1.92
2020-03-16 3.73 2.76 3.04 2.76 2504100.0 2.45
2020-03-13 3.5 3.15 3.31 3.35 1977300.0 2.97
2020-03-12 3.36 2.95 2.99 3.0 2240500.0 2.66
2020-03-11 4.18 3.37 3.64 3.52 4406200.0 3.12
2020-03-10 4.85 2.85 4.62 3.75 8216900.0 3.33
2020-03-09 4.8 2.72 4.75 3.4 5218500.0 3.02
2020-03-06 6.84 6.15 6.81 6.22 4323200.0 5.52
2020-03-05 7.47 6.95 7.43 7.06 2423500.0 6.27
2020-03-04 7.92 7.43 7.75 7.47 2433500.0 6.63
2020-03-03 8.34 7.54 8.03 7.54 1789500.0 6.69
2020-03-02 8.4 7.91 8.26 7.95 2216900.0 7.06
2020-02-28 8.38 8.0 8.25 8.16 2959700.0 7.24
2020-02-27 8.73 7.73 8.4 8.61 2973200.0 7.64
2020-02-26 9.09 8.59 8.77 8.59 1816800.0 7.63
2020-02-25 9.29 8.75 9.26 8.78 1491100.0 7.79
2020-02-24 9.25 8.88 9.18 9.22 1838000.0 8.19
2020-02-21 9.57 9.29 9.4 9.43 789600.0 8.37
2020-02-20 9.59 9.35 9.48 9.43 1102100.0 8.37
2020-02-19 9.57 9.33 9.52 9.48 882800.0 8.42
2020-02-18 9.51 9.38 9.41 9.48 750900.0 8.42