NYSE - Delayed Quote • USD
NGL Energy Partners LP (NGL)
At close: 4:00 PM EDT
After hours: 7:17 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 5.71 | 5.91 | 5.71 | 5.75 | 5.75 | 336,198 |
| Apr 18, 2024 | 5.72 | 5.79 | 5.64 | 5.70 | 5.70 | 266,300 |
| Apr 17, 2024 | 5.77 | 5.85 | 5.69 | 5.72 | 5.72 | 292,400 |
| Apr 16, 2024 | 5.91 | 5.97 | 5.78 | 5.79 | 5.79 | 332,700 |
| Apr 15, 2024 | 6.01 | 6.07 | 5.90 | 5.93 | 5.93 | 688,000 |
| Apr 12, 2024 | 6.04 | 6.12 | 5.99 | 6.00 | 6.00 | 375,600 |
| Apr 11, 2024 | 6.10 | 6.15 | 5.99 | 6.03 | 6.03 | 383,800 |
| Apr 10, 2024 | 5.90 | 6.14 | 5.90 | 6.05 | 6.05 | 651,900 |
| Apr 9, 2024 | 5.97 | 5.99 | 5.87 | 5.90 | 5.90 | 269,300 |
| Apr 8, 2024 | 5.90 | 6.06 | 5.89 | 5.99 | 5.99 | 329,400 |
| Apr 5, 2024 | 5.76 | 6.06 | 5.75 | 5.90 | 5.90 | 421,800 |
| Apr 4, 2024 | 5.73 | 5.77 | 5.73 | 5.75 | 5.75 | 218,400 |
| Apr 3, 2024 | 5.75 | 5.80 | 5.72 | 5.73 | 5.73 | 165,900 |
| Apr 2, 2024 | 5.80 | 5.80 | 5.75 | 5.78 | 5.78 | 146,800 |
| Apr 1, 2024 | 5.76 | 5.81 | 5.73 | 5.80 | 5.80 | 369,100 |
| Mar 28, 2024 | 5.75 | 5.82 | 5.75 | 5.76 | 5.76 | 282,200 |
| Mar 27, 2024 | 5.79 | 5.80 | 5.73 | 5.75 | 5.75 | 294,500 |
| Mar 26, 2024 | 5.85 | 5.88 | 5.75 | 5.76 | 5.76 | 360,100 |
| Mar 25, 2024 | 5.87 | 5.92 | 5.82 | 5.83 | 5.83 | 110,400 |
| Mar 22, 2024 | 5.83 | 5.97 | 5.82 | 5.85 | 5.85 | 155,600 |
| Mar 21, 2024 | 5.89 | 5.91 | 5.81 | 5.83 | 5.83 | 200,600 |
| Mar 20, 2024 | 5.91 | 5.94 | 5.86 | 5.87 | 5.87 | 215,800 |
| Mar 19, 2024 | 5.91 | 5.97 | 5.88 | 5.90 | 5.90 | 119,700 |
| Mar 18, 2024 | 5.99 | 6.05 | 5.92 | 5.93 | 5.93 | 1,672,000 |
| Mar 15, 2024 | 5.97 | 6.20 | 5.97 | 5.99 | 5.99 | 640,600 |
| Mar 14, 2024 | 5.88 | 5.97 | 5.83 | 5.96 | 5.96 | 252,000 |
| Mar 13, 2024 | 5.86 | 5.92 | 5.85 | 5.86 | 5.86 | 138,000 |
| Mar 12, 2024 | 5.90 | 5.91 | 5.83 | 5.84 | 5.84 | 222,700 |
| Mar 11, 2024 | 5.81 | 5.92 | 5.80 | 5.90 | 5.90 | 353,400 |
| Mar 8, 2024 | 5.89 | 5.97 | 5.80 | 5.83 | 5.83 | 263,600 |
| Mar 7, 2024 | 5.97 | 6.05 | 5.89 | 5.89 | 5.89 | 293,700 |
| Mar 6, 2024 | 5.95 | 6.03 | 5.95 | 5.98 | 5.98 | 275,300 |
| Mar 5, 2024 | 5.99 | 6.00 | 5.78 | 5.92 | 5.92 | 365,200 |
| Mar 4, 2024 | 6.04 | 6.15 | 6.00 | 6.00 | 6.00 | 375,100 |
| Mar 1, 2024 | 5.93 | 6.08 | 5.92 | 6.05 | 6.05 | 575,900 |
| Feb 29, 2024 | 5.88 | 5.92 | 5.84 | 5.91 | 5.91 | 296,100 |
| Feb 28, 2024 | 5.92 | 5.95 | 5.86 | 5.86 | 5.86 | 313,200 |
| Feb 27, 2024 | 5.83 | 5.95 | 5.83 | 5.92 | 5.92 | 368,200 |
| Feb 26, 2024 | 5.75 | 5.88 | 5.73 | 5.83 | 5.83 | 648,200 |
| Feb 23, 2024 | 5.75 | 5.81 | 5.73 | 5.77 | 5.77 | 648,000 |
| Feb 22, 2024 | 5.77 | 5.79 | 5.73 | 5.75 | 5.75 | 319,000 |
| Feb 21, 2024 | 5.76 | 5.79 | 5.75 | 5.77 | 5.77 | 234,200 |
| Feb 20, 2024 | 5.82 | 5.83 | 5.72 | 5.74 | 5.74 | 382,500 |
| Feb 16, 2024 | 5.76 | 5.85 | 5.73 | 5.82 | 5.82 | 323,900 |
| Feb 15, 2024 | 5.80 | 5.87 | 5.76 | 5.77 | 5.77 | 411,500 |
| Feb 14, 2024 | 5.82 | 5.86 | 5.79 | 5.81 | 5.81 | 366,100 |
| Feb 13, 2024 | 5.83 | 5.86 | 5.77 | 5.80 | 5.80 | 256,700 |
| Feb 12, 2024 | 5.80 | 5.88 | 5.79 | 5.83 | 5.83 | 408,500 |
| Feb 9, 2024 | 5.65 | 5.90 | 5.65 | 5.83 | 5.83 | 789,000 |
| Feb 8, 2024 | 5.90 | 5.99 | 5.75 | 5.77 | 5.77 | 767,300 |
| Feb 7, 2024 | 5.80 | 5.99 | 5.80 | 5.96 | 5.96 | 797,200 |
| Feb 6, 2024 | 5.71 | 5.80 | 5.71 | 5.76 | 5.76 | 419,000 |
| Feb 5, 2024 | 5.78 | 5.80 | 5.66 | 5.75 | 5.75 | 708,600 |
| Feb 2, 2024 | 5.82 | 5.84 | 5.74 | 5.82 | 5.82 | 523,400 |
| Feb 1, 2024 | 5.82 | 5.97 | 5.80 | 5.83 | 5.83 | 351,400 |
| Jan 31, 2024 | 5.80 | 5.91 | 5.79 | 5.81 | 5.81 | 234,600 |
| Jan 30, 2024 | 5.79 | 5.94 | 5.75 | 5.84 | 5.84 | 255,000 |
| Jan 29, 2024 | 5.69 | 5.89 | 5.69 | 5.85 | 5.85 | 441,700 |
| Jan 26, 2024 | 5.50 | 5.80 | 5.43 | 5.77 | 5.77 | 645,600 |
| Jan 25, 2024 | 5.29 | 5.50 | 5.25 | 5.49 | 5.49 | 362,300 |
| Jan 24, 2024 | 5.20 | 5.34 | 5.16 | 5.27 | 5.27 | 323,600 |
| Jan 23, 2024 | 5.28 | 5.31 | 5.14 | 5.16 | 5.16 | 268,700 |
| Jan 22, 2024 | 5.13 | 5.41 | 5.13 | 5.28 | 5.28 | 411,800 |
| Jan 19, 2024 | 5.12 | 5.17 | 4.97 | 5.16 | 5.16 | 754,700 |
| Jan 18, 2024 | 5.00 | 5.16 | 4.99 | 5.10 | 5.10 | 390,800 |
| Jan 17, 2024 | 5.17 | 5.19 | 4.89 | 5.00 | 5.00 | 726,700 |
| Jan 16, 2024 | 5.20 | 5.27 | 5.18 | 5.25 | 5.25 | 426,200 |
| Jan 12, 2024 | 5.47 | 5.48 | 5.23 | 5.28 | 5.28 | 247,400 |
| Jan 11, 2024 | 5.48 | 5.49 | 5.34 | 5.40 | 5.40 | 283,800 |
| Jan 10, 2024 | 5.36 | 5.46 | 5.31 | 5.45 | 5.45 | 292,000 |
| Jan 9, 2024 | 5.36 | 5.40 | 5.31 | 5.37 | 5.37 | 298,700 |
| Jan 8, 2024 | 5.58 | 5.58 | 5.30 | 5.40 | 5.40 | 486,500 |
| Jan 5, 2024 | 5.65 | 5.69 | 5.55 | 5.55 | 5.55 | 350,400 |
| Jan 4, 2024 | 5.60 | 5.63 | 5.54 | 5.57 | 5.57 | 361,300 |
| Jan 3, 2024 | 5.50 | 5.59 | 5.45 | 5.58 | 5.58 | 324,400 |
| Jan 2, 2024 | 5.53 | 5.54 | 5.43 | 5.50 | 5.50 | 335,300 |
| Dec 29, 2023 | 5.44 | 5.57 | 5.39 | 5.57 | 5.57 | 666,200 |
| Dec 28, 2023 | 5.37 | 5.48 | 5.34 | 5.46 | 5.46 | 259,200 |
| Dec 27, 2023 | 5.47 | 5.47 | 5.36 | 5.42 | 5.42 | 192,900 |
| Dec 26, 2023 | 5.57 | 5.58 | 5.40 | 5.40 | 5.40 | 624,100 |
| Dec 22, 2023 | 5.67 | 5.68 | 5.35 | 5.35 | 5.35 | 471,900 |
| Dec 21, 2023 | 5.40 | 5.65 | 5.36 | 5.60 | 5.60 | 484,600 |
| Dec 20, 2023 | 5.45 | 5.48 | 5.31 | 5.43 | 5.43 | 819,600 |
| Dec 19, 2023 | 5.20 | 5.50 | 5.18 | 5.47 | 5.47 | 1,004,500 |
| Dec 18, 2023 | 5.05 | 5.33 | 5.03 | 5.27 | 5.27 | 978,400 |
| Dec 15, 2023 | 4.70 | 5.06 | 4.70 | 4.98 | 4.98 | 2,537,500 |
| Dec 14, 2023 | 4.41 | 4.72 | 4.41 | 4.70 | 4.70 | 1,008,800 |
| Dec 13, 2023 | 4.35 | 4.47 | 4.34 | 4.42 | 4.42 | 531,800 |
| Dec 12, 2023 | 4.13 | 4.41 | 4.13 | 4.35 | 4.35 | 489,000 |
| Dec 11, 2023 | 4.35 | 4.49 | 4.33 | 4.44 | 4.44 | 617,700 |
| Dec 8, 2023 | 4.16 | 4.38 | 4.16 | 4.35 | 4.35 | 759,300 |
| Dec 7, 2023 | 4.23 | 4.28 | 4.21 | 4.26 | 4.26 | 780,600 |
| Dec 6, 2023 | 4.25 | 4.33 | 4.13 | 4.19 | 4.19 | 550,100 |
| Dec 5, 2023 | 4.19 | 4.31 | 4.18 | 4.28 | 4.28 | 556,400 |
| Dec 4, 2023 | 4.20 | 4.23 | 4.13 | 4.21 | 4.21 | 234,500 |
| Dec 1, 2023 | 4.33 | 4.34 | 4.26 | 4.26 | 4.26 | 307,900 |
| Nov 30, 2023 | 4.20 | 4.35 | 4.19 | 4.33 | 4.33 | 938,900 |
| Nov 29, 2023 | 4.00 | 4.21 | 4.00 | 4.19 | 4.19 | 607,000 |
| Nov 28, 2023 | 3.98 | 4.04 | 3.98 | 4.00 | 4.00 | 207,700 |
| Nov 27, 2023 | 4.04 | 4.07 | 4.03 | 4.05 | 4.05 | 180,500 |
| Nov 24, 2023 | 4.06 | 4.13 | 4.05 | 4.06 | 4.06 | 206,900 |
| Nov 22, 2023 | 4.11 | 4.12 | 4.06 | 4.09 | 4.09 | 238,100 |
| Nov 21, 2023 | 4.11 | 4.12 | 4.07 | 4.11 | 4.11 | 224,800 |
| Nov 20, 2023 | 4.12 | 4.15 | 4.05 | 4.11 | 4.11 | 328,000 |
| Nov 17, 2023 | 3.93 | 4.11 | 3.93 | 4.10 | 4.10 | 409,800 |
| Nov 16, 2023 | 3.96 | 4.05 | 3.94 | 4.03 | 4.03 | 318,900 |
| Nov 15, 2023 | 3.94 | 4.02 | 3.87 | 4.00 | 4.00 | 248,700 |
| Nov 14, 2023 | 3.99 | 4.02 | 3.88 | 3.90 | 3.90 | 326,700 |
| Nov 13, 2023 | 3.96 | 4.10 | 3.83 | 3.93 | 3.93 | 551,100 |
| Nov 10, 2023 | 4.09 | 4.17 | 3.80 | 3.95 | 3.95 | 916,400 |
| Nov 9, 2023 | 4.13 | 4.20 | 4.11 | 4.16 | 4.16 | 324,500 |
| Nov 8, 2023 | 4.09 | 4.19 | 4.03 | 4.15 | 4.15 | 550,200 |
| Nov 7, 2023 | 4.17 | 4.22 | 4.11 | 4.17 | 4.17 | 365,500 |
| Nov 6, 2023 | 4.27 | 4.29 | 4.23 | 4.26 | 4.26 | 320,800 |
| Nov 3, 2023 | 4.28 | 4.28 | 4.22 | 4.26 | 4.26 | 357,600 |
| Nov 2, 2023 | 4.24 | 4.32 | 4.21 | 4.22 | 4.22 | 502,000 |
| Nov 1, 2023 | 4.20 | 4.27 | 4.13 | 4.21 | 4.21 | 444,500 |
| Oct 31, 2023 | 4.12 | 4.24 | 4.11 | 4.21 | 4.21 | 210,800 |
| Oct 30, 2023 | 4.15 | 4.19 | 4.13 | 4.16 | 4.16 | 225,000 |
| Oct 27, 2023 | 4.20 | 4.21 | 4.14 | 4.14 | 4.14 | 140,100 |
| Oct 26, 2023 | 4.11 | 4.20 | 4.10 | 4.18 | 4.18 | 169,200 |
| Oct 25, 2023 | 4.15 | 4.21 | 4.04 | 4.15 | 4.15 | 314,400 |
| Oct 24, 2023 | 4.10 | 4.14 | 4.05 | 4.08 | 4.08 | 212,600 |
| Oct 23, 2023 | 4.17 | 4.22 | 4.10 | 4.11 | 4.11 | 170,400 |
| Oct 20, 2023 | 4.17 | 4.19 | 4.09 | 4.18 | 4.18 | 217,800 |
| Oct 19, 2023 | 4.18 | 4.25 | 4.13 | 4.14 | 4.14 | 303,100 |
| Oct 18, 2023 | 4.15 | 4.27 | 4.12 | 4.15 | 4.15 | 405,000 |
| Oct 17, 2023 | 4.10 | 4.17 | 4.10 | 4.12 | 4.12 | 416,900 |
| Oct 16, 2023 | 4.14 | 4.17 | 4.06 | 4.13 | 4.13 | 398,400 |
| Oct 13, 2023 | 4.04 | 4.15 | 4.00 | 4.13 | 4.13 | 450,100 |
| Oct 12, 2023 | 3.96 | 4.03 | 3.89 | 4.00 | 4.00 | 358,600 |
| Oct 11, 2023 | 4.00 | 4.01 | 3.93 | 3.93 | 3.93 | 370,000 |
| Oct 10, 2023 | 3.95 | 4.01 | 3.93 | 3.97 | 3.97 | 473,900 |
| Oct 9, 2023 | 3.90 | 4.04 | 3.81 | 3.96 | 3.96 | 654,400 |
| Oct 6, 2023 | 3.84 | 3.90 | 3.82 | 3.89 | 3.89 | 200,500 |
| Oct 5, 2023 | 3.79 | 3.91 | 3.79 | 3.87 | 3.87 | 633,500 |
| Oct 4, 2023 | 3.82 | 3.85 | 3.77 | 3.83 | 3.83 | 356,000 |
| Oct 3, 2023 | 3.81 | 3.86 | 3.81 | 3.84 | 3.84 | 508,700 |
| Oct 2, 2023 | 3.86 | 3.87 | 3.81 | 3.85 | 3.85 | 444,000 |
| Sep 29, 2023 | 3.83 | 3.89 | 3.83 | 3.87 | 3.87 | 358,400 |
| Sep 28, 2023 | 3.77 | 3.84 | 3.77 | 3.84 | 3.84 | 181,700 |
| Sep 27, 2023 | 3.70 | 3.79 | 3.68 | 3.77 | 3.77 | 331,100 |
| Sep 26, 2023 | 3.80 | 3.82 | 3.68 | 3.70 | 3.70 | 345,900 |
| Sep 25, 2023 | 3.79 | 3.86 | 3.77 | 3.83 | 3.83 | 373,400 |
| Sep 22, 2023 | 3.86 | 3.92 | 3.79 | 3.79 | 3.79 | 1,209,900 |
| Sep 21, 2023 | 3.92 | 3.93 | 3.81 | 3.82 | 3.82 | 395,700 |
| Sep 20, 2023 | 3.81 | 3.94 | 3.81 | 3.88 | 3.88 | 237,900 |
| Sep 19, 2023 | 3.81 | 3.91 | 3.81 | 3.82 | 3.82 | 165,600 |
| Sep 18, 2023 | 3.81 | 3.89 | 3.81 | 3.83 | 3.83 | 190,300 |
| Sep 15, 2023 | 3.81 | 3.87 | 3.81 | 3.85 | 3.85 | 422,500 |
| Sep 14, 2023 | 3.81 | 3.89 | 3.81 | 3.84 | 3.84 | 212,100 |
| Sep 13, 2023 | 3.87 | 3.87 | 3.79 | 3.81 | 3.81 | 172,300 |
| Sep 12, 2023 | 3.86 | 3.92 | 3.84 | 3.88 | 3.88 | 200,300 |
| Sep 11, 2023 | 3.84 | 3.92 | 3.80 | 3.82 | 3.82 | 219,000 |
| Sep 8, 2023 | 3.81 | 3.85 | 3.81 | 3.84 | 3.84 | 113,800 |
| Sep 7, 2023 | 3.84 | 3.84 | 3.79 | 3.82 | 3.82 | 210,200 |
| Sep 6, 2023 | 3.86 | 3.90 | 3.75 | 3.84 | 3.84 | 361,500 |
| Sep 5, 2023 | 3.88 | 3.94 | 3.80 | 3.88 | 3.88 | 397,900 |
| Sep 1, 2023 | 3.80 | 3.91 | 3.80 | 3.85 | 3.85 | 249,100 |
| Aug 31, 2023 | 3.79 | 3.80 | 3.77 | 3.78 | 3.78 | 152,600 |
| Aug 30, 2023 | 3.75 | 3.81 | 3.75 | 3.79 | 3.79 | 220,900 |
| Aug 29, 2023 | 3.78 | 3.83 | 3.76 | 3.78 | 3.78 | 243,700 |
| Aug 28, 2023 | 3.88 | 3.89 | 3.75 | 3.80 | 3.80 | 568,700 |
| Aug 25, 2023 | 3.90 | 3.90 | 3.83 | 3.86 | 3.86 | 170,000 |
| Aug 24, 2023 | 3.82 | 3.92 | 3.81 | 3.82 | 3.82 | 228,800 |
| Aug 23, 2023 | 3.80 | 3.85 | 3.77 | 3.79 | 3.79 | 273,500 |
| Aug 22, 2023 | 3.81 | 3.88 | 3.81 | 3.85 | 3.85 | 171,700 |
| Aug 21, 2023 | 3.78 | 3.84 | 3.78 | 3.82 | 3.82 | 422,500 |
| Aug 18, 2023 | 3.80 | 3.86 | 3.80 | 3.84 | 3.84 | 238,500 |
| Aug 17, 2023 | 3.82 | 3.88 | 3.79 | 3.83 | 3.83 | 256,000 |
| Aug 16, 2023 | 3.81 | 3.90 | 3.72 | 3.82 | 3.82 | 332,000 |
| Aug 15, 2023 | 3.97 | 4.01 | 3.83 | 3.85 | 3.85 | 665,500 |
| Aug 14, 2023 | 4.11 | 4.13 | 3.95 | 4.01 | 4.01 | 519,800 |
| Aug 11, 2023 | 3.96 | 4.16 | 3.94 | 4.10 | 4.10 | 292,700 |
| Aug 10, 2023 | 4.21 | 4.32 | 3.85 | 4.10 | 4.10 | 1,477,800 |
| Aug 9, 2023 | 4.45 | 4.54 | 4.33 | 4.42 | 4.42 | 969,100 |
| Aug 8, 2023 | 4.37 | 4.45 | 4.25 | 4.32 | 4.32 | 411,900 |
| Aug 7, 2023 | 4.20 | 4.49 | 4.20 | 4.35 | 4.35 | 760,600 |
| Aug 4, 2023 | 4.09 | 4.19 | 4.05 | 4.17 | 4.17 | 336,200 |
| Aug 3, 2023 | 4.09 | 4.12 | 3.94 | 4.09 | 4.09 | 319,600 |
| Aug 2, 2023 | 4.20 | 4.20 | 4.10 | 4.14 | 4.14 | 432,700 |
| Aug 1, 2023 | 4.30 | 4.38 | 4.12 | 4.23 | 4.23 | 397,700 |
| Jul 31, 2023 | 4.04 | 4.62 | 4.04 | 4.30 | 4.30 | 1,647,200 |
| Jul 28, 2023 | 3.95 | 4.07 | 3.92 | 4.06 | 4.06 | 231,900 |
| Jul 27, 2023 | 4.08 | 4.10 | 4.00 | 4.02 | 4.02 | 260,600 |
| Jul 26, 2023 | 4.01 | 4.13 | 4.00 | 4.04 | 4.04 | 440,100 |
| Jul 25, 2023 | 3.90 | 4.11 | 3.89 | 4.01 | 4.01 | 559,900 |
| Jul 24, 2023 | 3.77 | 3.97 | 3.77 | 3.87 | 3.87 | 355,800 |
| Jul 21, 2023 | 3.76 | 3.83 | 3.76 | 3.77 | 3.77 | 165,400 |
| Jul 20, 2023 | 3.80 | 3.83 | 3.76 | 3.79 | 3.79 | 155,800 |
| Jul 19, 2023 | 3.87 | 3.90 | 3.78 | 3.80 | 3.80 | 311,500 |
| Jul 18, 2023 | 3.85 | 3.94 | 3.85 | 3.88 | 3.88 | 239,000 |
| Jul 17, 2023 | 3.81 | 3.88 | 3.78 | 3.85 | 3.85 | 145,000 |
| Jul 14, 2023 | 3.88 | 3.90 | 3.76 | 3.81 | 3.81 | 204,500 |
| Jul 13, 2023 | 3.80 | 3.89 | 3.80 | 3.88 | 3.88 | 273,700 |
| Jul 12, 2023 | 3.89 | 3.90 | 3.79 | 3.79 | 3.79 | 384,200 |
| Jul 11, 2023 | 3.89 | 3.95 | 3.85 | 3.87 | 3.87 | 373,300 |
| Jul 10, 2023 | 3.96 | 4.05 | 3.86 | 3.89 | 3.89 | 502,300 |
| Jul 7, 2023 | 4.00 | 4.09 | 3.97 | 3.98 | 3.98 | 326,300 |
| Jul 6, 2023 | 4.09 | 4.10 | 3.96 | 4.06 | 4.06 | 565,500 |
| Jul 5, 2023 | 4.00 | 4.19 | 3.96 | 4.09 | 4.09 | 624,600 |
| Jul 3, 2023 | 3.91 | 4.01 | 3.90 | 3.99 | 3.99 | 269,600 |
| Jun 30, 2023 | 3.92 | 3.94 | 3.86 | 3.89 | 3.89 | 220,200 |
| Jun 29, 2023 | 3.88 | 3.96 | 3.82 | 3.86 | 3.86 | 324,700 |
| Jun 28, 2023 | 3.85 | 3.93 | 3.80 | 3.85 | 3.85 | 515,000 |
| Jun 27, 2023 | 3.99 | 4.00 | 3.78 | 3.85 | 3.85 | 504,300 |
| Jun 26, 2023 | 3.93 | 4.04 | 3.85 | 3.97 | 3.97 | 567,800 |
| Jun 23, 2023 | 3.89 | 3.93 | 3.74 | 3.78 | 3.78 | 590,700 |
| Jun 22, 2023 | 4.01 | 4.05 | 3.87 | 3.94 | 3.94 | 632,800 |
| Jun 21, 2023 | 4.04 | 4.12 | 3.96 | 4.05 | 4.05 | 749,100 |
| Jun 20, 2023 | 4.18 | 4.18 | 3.95 | 4.04 | 4.04 | 794,700 |
| Jun 16, 2023 | 4.09 | 4.25 | 4.00 | 4.18 | 4.18 | 1,306,700 |
| Jun 15, 2023 | 4.00 | 4.22 | 3.93 | 4.05 | 4.05 | 1,789,700 |
| Jun 14, 2023 | 3.90 | 3.95 | 3.74 | 3.90 | 3.90 | 931,400 |
| Jun 13, 2023 | 3.71 | 3.92 | 3.71 | 3.86 | 3.86 | 619,300 |
| Jun 12, 2023 | 3.94 | 3.95 | 3.56 | 3.63 | 3.63 | 956,700 |
| Jun 9, 2023 | 3.83 | 4.06 | 3.77 | 3.86 | 3.86 | 1,478,800 |
| Jun 8, 2023 | 3.84 | 3.85 | 3.65 | 3.81 | 3.81 | 793,200 |
| Jun 7, 2023 | 3.67 | 3.85 | 3.61 | 3.74 | 3.74 | 2,161,800 |
| Jun 6, 2023 | 3.49 | 3.59 | 3.47 | 3.55 | 3.55 | 1,176,600 |
| Jun 5, 2023 | 3.69 | 3.71 | 3.45 | 3.46 | 3.46 | 467,200 |
| Jun 2, 2023 | 3.46 | 3.59 | 3.41 | 3.52 | 3.52 | 815,500 |
| Jun 1, 2023 | 3.20 | 3.45 | 3.16 | 3.36 | 3.36 | 1,211,300 |
| May 31, 2023 | 3.14 | 3.24 | 3.08 | 3.17 | 3.17 | 583,300 |
| May 30, 2023 | 2.94 | 3.14 | 2.88 | 3.12 | 3.12 | 570,400 |
| May 26, 2023 | 3.07 | 3.16 | 3.04 | 3.14 | 3.14 | 267,100 |
| May 25, 2023 | 3.06 | 3.14 | 3.04 | 3.08 | 3.08 | 279,100 |
| May 24, 2023 | 3.13 | 3.21 | 3.08 | 3.13 | 3.13 | 167,000 |
| May 23, 2023 | 3.11 | 3.22 | 3.06 | 3.15 | 3.15 | 570,000 |
| May 22, 2023 | 2.89 | 3.10 | 2.89 | 3.05 | 3.05 | 344,400 |
| May 19, 2023 | 3.00 | 3.05 | 2.97 | 2.98 | 2.98 | 194,300 |
| May 18, 2023 | 2.85 | 3.06 | 2.85 | 3.00 | 3.00 | 425,700 |
| May 17, 2023 | 2.83 | 2.95 | 2.77 | 2.88 | 2.88 | 273,200 |
| May 16, 2023 | 2.91 | 2.91 | 2.80 | 2.83 | 2.83 | 172,100 |
| May 15, 2023 | 2.79 | 2.90 | 2.79 | 2.89 | 2.89 | 165,900 |
| May 12, 2023 | 2.73 | 2.81 | 2.72 | 2.80 | 2.80 | 149,800 |
| May 11, 2023 | 2.72 | 2.78 | 2.66 | 2.75 | 2.75 | 178,900 |
| May 10, 2023 | 2.80 | 2.80 | 2.73 | 2.80 | 2.80 | 175,100 |
| May 9, 2023 | 2.76 | 2.83 | 2.73 | 2.77 | 2.77 | 113,100 |
| May 8, 2023 | 2.77 | 2.83 | 2.67 | 2.74 | 2.74 | 255,500 |
| May 5, 2023 | 2.72 | 2.80 | 2.72 | 2.76 | 2.76 | 139,800 |
| May 4, 2023 | 2.73 | 2.75 | 2.63 | 2.67 | 2.67 | 425,600 |
| May 3, 2023 | 2.83 | 2.86 | 2.75 | 2.76 | 2.76 | 229,100 |
| May 2, 2023 | 2.92 | 2.92 | 2.76 | 2.82 | 2.82 | 358,500 |
| May 1, 2023 | 2.93 | 2.96 | 2.86 | 2.91 | 2.91 | 677,000 |
| Apr 28, 2023 | 2.86 | 2.95 | 2.85 | 2.93 | 2.93 | 299,200 |
| Apr 27, 2023 | 2.74 | 2.88 | 2.71 | 2.85 | 2.85 | 280,300 |
| Apr 26, 2023 | 2.79 | 2.83 | 2.72 | 2.76 | 2.76 | 299,200 |
| Apr 25, 2023 | 2.96 | 2.99 | 2.73 | 2.79 | 2.79 | 457,400 |
| Apr 24, 2023 | 2.98 | 3.02 | 2.91 | 2.99 | 2.99 | 666,900 |
| Apr 21, 2023 | 3.02 | 3.04 | 2.95 | 2.97 | 2.97 | 1,051,100 |
| Apr 20, 2023 | 3.03 | 3.05 | 2.93 | 3.00 | 3.00 | 899,400 |
Related Tickers
MMLP Martin Midstream Partners L.P.
2.7100
+1.88%
NS NuStar Energy L.P.
22.11
+2.12%
ENLC EnLink Midstream, LLC
13.59
+0.82%
PAA Plains All American Pipeline, L.P.
17.94
+1.41%
ETRN Equitrans Midstream Corporation
12.45
+1.63%
GEL Genesis Energy, L.P.
11.80
0.00%
PBT Permian Basin Royalty Trust
12.15
+4.92%
OSG Overseas Shipholding Group, Inc.
5.98
+0.84%
DHT DHT Holdings, Inc.
11.26
+1.81%
SMLP Summit Midstream Partners, LP
27.76
-0.18%