NGL Energy Pref Class B

NGL_pb
🏛️ usa →
23.14
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 27.84 28.50 27.29 27.63 0.1M
2023-12-28 28.25 28.69 28.14 28.30 0.0M
2023-12-27 28.25 28.74 28.00 28.68 0.0M
2023-12-26 28.46 28.74 28.12 28.12 0.0M
2023-12-22 28.68 28.70 28.07 28.65 0.0M
2023-12-21 28.74 28.74 28.06 28.68 0.0M
2023-12-20 28.40 28.85 28.40 28.79 0.0M
2023-12-19 28.75 28.95 28.14 28.35 0.0M
2023-12-18 28.00 30.09 28.00 28.55 0.1M
2023-12-15 27.45 27.70 27.25 27.70 0.0M
2023-12-14 27.35 27.50 27.17 27.46 0.0M
2023-12-13 26.99 27.50 26.99 27.41 0.0M
2023-12-12 27.24 27.24 27.00 27.22 0.0M
2023-12-11 26.18 27.46 25.91 26.93 0.0M
2023-12-08 25.67 27.50 25.67 27.50 0.0M
2023-12-07 25.88 26.40 25.88 26.39 0.0M
2023-12-06 25.37 25.99 25.37 25.41 0.1M
2023-12-05 25.40 25.50 25.31 25.50 0.3M
2023-12-04 25.50 25.50 25.40 25.40 0.0M
2023-12-01 25.84 25.84 25.50 25.55 0.0M
2023-11-30 25.38 26.00 25.30 26.00 0.1M
2023-11-29 25.44 25.50 25.42 25.45 0.0M
2023-11-28 25.50 25.50 25.50 25.50 0.0M
2023-11-27 25.36 25.55 25.30 25.52 0.2M
2023-11-22 25.44 25.44 25.24 25.24 0.0M
2023-11-21 25.65 25.73 25.22 25.22 0.1M
2023-11-20 25.40 25.47 25.22 25.37 0.0M
2023-11-17 25.69 25.69 25.42 25.52 0.1M
2023-11-16 25.66 25.80 25.52 25.55 0.2M
2023-11-15 25.56 25.75 25.20 25.58 0.2M
2023-11-14 25.26 25.66 25.26 25.60 0.0M
2023-11-13 25.25 25.26 25.20 25.26 0.0M
2023-11-10 25.11 25.26 25.11 25.26 0.0M
2023-11-09 25.69 25.69 25.23 25.50 0.0M
2023-11-08 25.50 25.57 25.32 25.47 0.2M
2023-11-07 25.45 25.75 25.35 25.75 0.2M
2023-11-06 25.24 25.52 25.24 25.32 0.3M
2023-11-03 25.40 25.69 25.10 25.15 0.1M
2023-11-02 25.41 25.84 25.36 25.84 0.0M
2023-11-01 25.81 25.81 24.75 25.57 0.4M
2023-10-31 25.71 25.90 25.20 25.72 0.3M
2023-10-30 25.48 25.73 25.47 25.55 0.1M
2023-10-27 25.54 25.60 25.54 25.60 0.0M
2023-10-26 25.49 25.50 25.28 25.28 0.0M
2023-10-25 25.42 25.69 25.42 25.55 0.0M
2023-10-24 25.55 25.66 25.55 25.65 0.0M
2023-10-23 24.94 25.50 24.94 25.50 0.0M
2023-10-20 24.90 25.20 24.88 25.20 0.0M
2023-10-19 24.95 25.29 24.95 25.25 0.0M
2023-10-18 25.18 25.50 25.03 25.50 0.0M
2023-10-17 25.06 25.40 25.06 25.35 0.1M
2023-10-16 25.00 25.35 25.00 25.21 0.1M
2023-10-13 25.19 25.19 25.08 25.19 0.0M
2023-10-12 25.00 25.19 25.00 25.19 0.0M
2023-10-11 24.90 24.90 24.90 24.90 0.0M
2023-10-10 25.14 25.14 24.45 24.45 0.0M
2023-10-09 25.21 25.21 25.21 25.21 0.0M
2023-10-06 24.95 25.29 24.40 25.29 0.0M
2023-10-05 25.16 25.50 25.09 25.17 0.0M
2023-10-04 24.47 24.75 24.30 24.35 0.0M
2023-10-03 24.30 24.33 24.25 24.32 0.0M
2023-10-02 25.13 25.13 24.25 24.26 0.0M
2023-09-29 25.02 25.48 24.85 25.20 0.1M
2023-09-28 24.70 24.91 24.70 24.91 0.0M
2023-09-27 24.75 24.76 24.75 24.76 0.0M
2023-09-26 25.01 25.01 24.75 24.82 0.0M
2023-09-25 24.80 25.10 24.69 25.10 0.0M
2023-09-22 24.71 24.82 24.71 24.77 0.0M
2023-09-21 25.03 25.25 25.03 25.20 0.0M
2023-09-20 24.88 25.15 24.86 25.15 0.0M
2023-09-19 25.00 25.27 25.00 25.15 0.0M
2023-09-18 24.81 25.00 24.81 25.00 0.0M
2023-09-14 25.01 25.01 25.01 25.01 0.0M
2023-09-13 24.35 25.05 24.35 25.00 0.0M
2023-09-12 25.24 25.25 25.00 25.19 0.0M
2023-09-11 24.98 25.25 24.96 25.25 0.0M
2023-09-08 24.99 25.47 24.92 24.92 0.0M
2023-09-07 24.77 24.77 24.42 24.77 0.0M
2023-09-06 24.42 24.42 24.42 24.42 0.0M
2023-09-05 25.00 25.00 24.68 24.99 0.0M
2023-09-01 25.07 25.47 24.50 25.07 0.0M
2023-08-31 24.89 25.64 24.50 25.00 0.1M
2023-08-30 24.85 24.85 24.73 24.73 0.0M
2023-08-29 24.65 24.75 24.65 24.72 0.0M
2023-08-28 24.35 24.55 24.35 24.55 0.0M
2023-08-25 24.46 24.71 24.45 24.50 0.0M
2023-08-24 24.51 24.51 24.51 24.51 0.0M
2023-08-23 24.35 24.71 24.35 24.48 0.0M
2023-08-22 24.35 24.64 24.35 24.35 0.0M
2023-08-21 24.35 24.71 24.35 24.69 0.0M
2023-08-18 24.72 24.92 24.45 24.92 0.0M
2023-08-17 24.35 24.74 24.35 24.60 0.0M
2023-08-16 24.35 24.67 24.35 24.64 0.0M
2023-08-15 24.46 24.46 24.45 24.45 0.0M
2023-08-14 24.50 24.71 24.35 24.58 0.0M
2023-08-10 24.20 24.45 24.13 24.45 0.0M
2023-08-09 24.65 24.65 24.40 24.40 0.0M
2023-08-08 24.70 24.70 24.31 24.70 0.0M
2023-08-07 24.69 24.69 24.20 24.55 0.0M
2023-08-03 24.31 24.53 24.31 24.50 0.0M
2023-08-02 24.55 24.63 24.55 24.60 0.0M
2023-08-01 25.01 25.01 24.50 24.50 0.0M
2023-07-31 24.45 25.18 24.45 25.16 0.0M
2023-07-28 24.53 24.53 24.23 24.23 0.0M
2023-07-26 24.45 24.53 24.33 24.40 0.0M
2023-07-25 23.88 24.39 23.88 24.39 0.0M
2023-07-24 24.20 24.59 24.20 24.40 0.0M
2023-07-21 24.06 24.88 24.06 24.61 0.0M
2023-07-20 24.94 24.95 24.08 24.50 0.0M
2023-07-19 24.57 24.95 23.95 24.95 0.0M
2023-07-18 24.43 24.43 24.27 24.27 0.0M
2023-07-17 24.23 24.50 24.23 24.50 0.0M
2023-07-14 24.95 24.95 24.25 24.25 0.0M
2023-07-13 24.89 24.95 24.31 24.90 0.0M
2023-07-12 24.25 24.90 24.25 24.90 0.0M
2023-07-11 24.71 24.95 24.71 24.95 0.0M
2023-07-10 23.65 24.90 23.65 24.90 0.0M
2023-07-07 24.50 24.54 24.50 24.50 0.0M
2023-07-06 24.99 25.00 24.91 24.94 0.0M
2023-07-05 24.89 25.00 24.89 25.00 0.0M
2023-07-03 25.00 25.00 24.69 24.84 0.0M
2023-06-30 24.07 25.65 24.01 25.00 0.2M
2023-06-29 23.65 23.92 23.65 23.92 0.0M
2023-06-28 24.06 24.06 23.70 24.00 0.0M
2023-06-27 23.85 24.10 23.85 24.07 0.0M
2023-06-26 23.65 23.85 23.65 23.85 0.0M
2023-06-23 23.71 23.71 23.71 23.71 0.0M
2023-06-22 23.78 24.00 23.71 23.82 0.0M
2023-06-21 24.30 24.30 23.71 23.76 0.0M
2023-06-20 24.00 24.20 24.00 24.20 0.0M
2023-06-16 23.88 24.00 23.82 24.00 0.0M
2023-06-15 24.00 24.26 24.00 24.26 0.0M
2023-06-14 23.65 23.92 23.60 23.90 0.0M
2023-06-13 24.00 24.00 23.63 23.76 0.0M
2023-06-12 23.66 23.85 23.50 23.70 0.0M
2023-06-09 22.88 24.00 22.88 23.77 0.0M
2023-06-08 24.00 24.00 23.23 23.35 0.0M
2023-06-07 24.00 24.07 24.00 24.05 0.0M
2023-06-06 24.00 24.09 24.00 24.09 0.0M
2023-06-05 24.10 24.28 23.91 23.91 0.0M
2023-06-02 24.05 24.18 24.05 24.05 0.0M
2023-06-01 24.79 24.79 23.85 24.05 0.1M
2023-05-31 23.80 24.52 23.70 24.52 0.1M
2023-05-30 23.40 23.55 23.40 23.50 0.0M
2023-05-26 23.50 23.63 22.51 23.55 0.0M
2023-05-25 23.25 23.55 23.25 23.50 0.0M
2023-05-24 23.53 23.79 23.45 23.50 0.0M
2023-05-23 23.24 23.60 23.22 23.37 0.0M
2023-05-22 23.58 23.80 23.55 23.60 0.0M
2023-05-19 23.25 23.80 23.25 23.80 0.0M
2023-05-18 22.25 23.80 22.25 23.80 0.0M
2023-05-17 22.51 23.13 22.51 23.00 0.0M
2023-05-16 22.50 23.47 22.50 22.99 0.0M
2023-05-15 23.00 23.30 22.55 23.30 0.0M
2023-05-12 22.50 23.28 22.50 23.16 0.0M
2023-05-11 22.75 23.80 22.75 23.80 0.0M
2023-05-10 22.95 23.00 22.75 22.75 0.0M
2023-05-09 22.50 22.95 22.50 22.95 0.0M
2023-05-08 22.73 23.13 22.72 22.72 0.0M
2023-05-05 21.75 22.75 21.75 22.75 0.0M
2023-05-04 21.29 23.00 21.27 23.00 0.0M
2023-05-03 22.86 23.29 21.91 21.91 0.0M
2023-05-02 23.20 23.20 22.30 22.99 0.0M
2023-05-01 23.69 23.69 23.00 23.49 0.0M
2023-04-28 21.68 23.69 21.50 23.69 0.0M
2023-04-27 21.51 22.05 21.51 21.81 0.0M
2023-04-26 21.93 22.05 21.50 21.50 0.0M
2023-04-25 22.25 22.50 21.99 21.99 0.0M
2023-04-24 21.06 22.55 21.06 22.54 0.0M
2023-04-21 22.11 22.41 22.11 22.35 0.0M
2023-04-20 22.10 22.11 22.10 22.10 0.0M
2023-04-19 21.70 22.00 21.70 22.00 0.0M
2023-04-18 21.30 22.00 21.30 21.80 0.0M
2023-04-17 21.27 22.00 21.20 21.25 0.0M
2023-04-14 21.32 21.56 21.25 21.56 0.0M
2023-04-13 22.50 22.50 21.83 21.97 0.0M
2023-04-12 22.00 22.18 22.00 22.05 0.0M
2023-04-11 22.27 22.27 22.13 22.13 0.0M
2023-04-10 22.26 22.26 21.56 22.25 0.0M
2023-04-06 22.04 22.44 21.70 22.00 0.0M
2023-04-05 22.46 22.51 21.95 22.10 0.0M
2023-04-04 22.63 22.75 21.95 22.75 0.0M
2023-04-03 22.00 22.88 22.00 22.75 0.0M
2023-03-31 21.15 21.85 20.99 21.85 0.0M
2023-03-30 21.00 21.94 21.00 21.00 0.0M
2023-03-29 21.05 22.10 20.61 20.61 0.0M
2023-03-28 20.36 21.00 20.36 20.65 0.0M
2023-03-27 20.20 20.96 20.20 20.96 0.0M
2023-03-24 20.22 20.98 20.19 20.90 0.0M
2023-03-23 20.50 20.97 20.20 20.97 0.0M
2023-03-22 21.67 22.00 20.88 21.06 0.0M
2023-03-21 21.63 21.75 21.55 21.55 0.0M
2023-03-20 23.69 23.69 21.64 21.64 0.0M
2023-03-17 21.00 22.15 21.00 22.15 0.0M
2023-03-16 20.23 22.83 20.23 22.83 0.0M
2023-03-15 22.14 22.48 20.78 21.03 0.0M
2023-03-14 22.50 22.57 21.80 22.47 0.0M
2023-03-13 22.00 23.20 21.63 22.70 0.0M
2023-03-10 24.26 24.26 22.06 23.23 0.0M
2023-03-09 24.74 24.74 24.26 24.26 0.0M
2023-03-08 24.80 25.25 24.30 24.35 0.0M
2023-03-07 24.01 25.76 24.01 24.95 0.1M
2023-03-06 23.13 24.59 23.13 24.29 0.0M
2023-03-03 23.71 23.71 23.00 23.36 0.0M
2023-03-02 23.00 23.50 22.60 23.50 0.0M
2023-03-01 23.75 23.75 22.85 23.27 0.0M
2023-02-28 21.12 23.90 21.00 23.90 0.0M
2023-02-27 21.00 21.82 21.00 21.65 0.0M
2023-02-24 20.30 21.05 20.28 21.05 0.0M
2023-02-23 20.06 20.30 20.04 20.18 0.0M
2023-02-22 20.73 20.77 20.17 20.17 0.0M
2023-02-21 21.00 21.00 20.54 20.84 0.0M
2023-02-17 20.88 21.21 20.88 21.10 0.0M
2023-02-16 20.50 21.20 20.50 21.10 0.0M
2023-02-15 20.95 20.95 20.48 20.50 0.0M
2023-02-14 20.93 21.34 20.58 21.19 0.0M
2023-02-13 18.00 21.43 18.00 21.00 0.1M
2023-02-10 17.50 19.87 17.47 19.87 0.3M
2023-02-09 17.30 17.54 17.12 17.25 0.1M
2023-02-08 17.25 17.60 16.07 16.98 0.2M
2023-02-07 17.05 17.31 17.00 17.27 0.1M
2023-02-06 17.00 17.24 17.00 17.12 0.0M
2023-02-03 17.00 17.39 17.00 17.16 0.0M
2023-02-02 17.00 17.66 17.00 17.64 0.0M
2023-02-01 17.45 17.60 17.45 17.49 0.0M
2023-01-31 17.23 17.66 17.21 17.63 0.1M
2023-01-30 17.55 17.67 17.54 17.62 0.0M
2023-01-27 17.73 17.73 17.38 17.63 0.1M
2023-01-26 17.50 17.68 17.48 17.60 0.1M
2023-01-25 17.39 17.46 17.25 17.39 0.1M
2023-01-24 17.10 17.40 17.10 17.38 0.1M
2023-01-23 16.50 17.19 16.17 17.10 0.0M
2023-01-20 15.25 17.24 15.25 16.46 0.0M
2023-01-19 14.25 15.24 14.25 15.22 0.1M
2023-01-18 14.25 14.27 14.05 14.25 0.0M
2023-01-17 14.08 14.35 14.08 14.12 0.0M
2023-01-13 14.39 14.39 14.00 14.25 0.0M
2023-01-12 12.00 14.50 12.00 14.20 0.1M
2023-01-11 11.18 12.20 11.18 11.93 0.0M
2023-01-10 10.75 11.35 10.75 11.17 0.2M
2023-01-09 10.95 10.95 10.60 10.70 0.1M
2023-01-06 12.25 12.25 10.71 10.90 0.1M
2023-01-05 10.32 10.63 10.32 10.50 0.1M
2023-01-04 10.00 10.96 10.00 10.50 0.1M
2023-01-03 9.11 9.11 8.73 8.97 0.0M