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
2024-12-31 23.18 24.00 22.75 24.00 0.1M
2024-12-30 23.70 23.95 23.70 23.86 0.0M
2024-12-27 23.88 23.88 23.63 23.68 0.0M
2024-12-26 23.87 23.94 23.80 23.80 0.0M
2024-12-24 23.95 23.95 23.77 23.85 0.0M
2024-12-23 23.95 23.95 23.80 23.85 0.0M
2024-12-20 23.91 23.95 23.80 23.82 0.0M
2024-12-19 23.78 23.94 23.70 23.81 0.0M
2024-12-18 23.88 23.95 23.70 23.78 0.0M
2024-12-17 23.70 23.95 23.70 23.85 0.0M
2024-12-16 23.60 23.91 23.60 23.85 0.0M
2024-12-13 23.83 23.95 23.51 23.53 0.0M
2024-12-12 23.80 23.90 23.70 23.71 0.0M
2024-12-11 23.99 23.99 23.75 23.77 0.0M
2024-12-10 23.93 24.00 23.85 23.92 0.0M
2024-12-09 23.75 23.97 23.75 23.83 0.0M
2024-12-06 23.96 24.10 23.94 23.96 0.0M
2024-12-05 23.95 24.00 23.89 23.91 0.0M
2024-12-04 23.84 23.99 23.83 23.89 0.0M
2024-12-03 23.70 23.89 23.70 23.88 0.0M
2024-12-02 23.55 23.71 23.50 23.66 0.0M
2024-11-29 23.87 23.90 23.40 23.40 0.1M
2024-11-27 23.65 23.89 23.55 23.78 0.1M
2024-11-26 23.70 23.70 23.50 23.50 0.0M
2024-11-25 23.45 23.85 23.39 23.45 0.1M
2024-11-22 23.50 23.53 23.45 23.49 0.0M
2024-11-21 23.45 23.55 23.33 23.45 0.0M
2024-11-20 23.40 23.50 23.40 23.45 0.1M
2024-11-19 23.25 23.45 23.25 23.40 0.1M
2024-11-18 23.31 23.50 23.31 23.40 0.0M
2024-11-15 23.31 23.40 23.31 23.39 0.0M
2024-11-14 23.42 23.55 23.26 23.26 0.0M
2024-11-13 23.30 23.77 23.30 23.38 0.1M
2024-11-12 23.34 23.34 23.12 23.24 0.0M
2024-11-11 23.00 23.75 23.00 23.22 0.1M
2024-11-08 23.14 23.27 23.00 23.00 0.0M
2024-11-07 23.25 23.25 23.11 23.11 0.0M
2024-11-06 23.24 23.24 23.03 23.20 0.0M
2024-11-05 23.20 23.25 23.13 23.22 0.0M
2024-11-04 23.20 23.24 23.20 23.22 0.0M
2024-11-01 22.99 23.20 22.95 23.19 0.0M
2024-10-31 23.10 23.16 22.90 22.99 0.0M
2024-10-30 23.13 23.24 23.03 23.10 0.0M
2024-10-29 23.25 23.25 22.80 23.25 0.0M
2024-10-28 23.45 23.45 22.90 23.00 0.0M
2024-10-25 23.11 23.50 22.90 23.50 0.0M
2024-10-24 23.13 23.14 23.00 23.10 0.0M
2024-10-23 23.04 23.25 22.80 23.05 0.0M
2024-10-22 23.00 23.02 23.00 23.02 0.0M
2024-10-21 23.15 23.36 22.98 23.01 0.1M
2024-10-18 23.24 23.50 23.07 23.50 0.0M
2024-10-17 23.19 23.24 23.19 23.23 0.0M
2024-10-16 23.25 23.25 22.93 23.20 0.0M
2024-10-15 23.25 23.25 23.10 23.21 0.0M
2024-10-14 23.25 23.25 23.10 23.20 0.0M
2024-10-11 23.20 23.25 23.19 23.24 0.0M
2024-10-10 23.35 23.35 23.18 23.20 0.0M
2024-10-09 23.03 23.31 22.90 23.20 0.1M
2024-10-08 22.89 22.95 22.86 22.89 0.0M
2024-10-07 22.90 23.07 22.85 22.87 0.0M
2024-10-04 23.12 23.16 22.75 22.95 0.0M
2024-10-03 22.90 23.25 22.90 23.11 0.0M
2024-10-02 22.91 23.18 22.91 22.95 0.0M
2024-10-01 23.05 23.30 22.90 23.04 0.0M
2024-09-30 24.20 24.20 23.52 23.52 0.1M
2024-09-27 23.86 24.15 23.86 24.15 0.0M
2024-09-26 24.00 24.00 23.90 23.90 0.0M
2024-09-25 24.24 24.24 23.90 24.00 0.1M
2024-09-24 23.98 24.24 23.95 24.24 0.1M
2024-09-23 23.85 23.90 23.85 23.90 0.0M
2024-09-20 23.90 23.90 23.80 23.86 0.0M
2024-09-19 23.58 24.00 23.41 24.00 0.1M
2024-09-18 23.36 23.45 23.35 23.44 0.0M
2024-09-17 23.38 23.52 23.36 23.36 0.0M
2024-09-16 23.15 23.21 23.05 23.10 0.0M
2024-09-13 23.37 23.37 23.08 23.11 0.0M
2024-09-12 23.35 23.35 23.00 23.21 0.0M
2024-09-11 23.13 23.35 23.07 23.12 0.0M
2024-09-10 23.38 23.38 23.00 23.18 0.0M
2024-09-09 23.27 23.38 23.27 23.38 0.0M
2024-09-06 23.69 23.69 23.00 23.05 0.0M
2024-09-05 23.43 23.72 23.20 23.20 0.0M
2024-09-04 23.73 23.73 23.19 23.62 0.0M
2024-09-03 23.30 23.71 23.26 23.46 0.0M
2024-08-30 23.71 23.74 23.01 23.30 0.1M
2024-08-29 23.73 23.74 23.72 23.74 0.0M
2024-08-28 23.74 23.74 23.70 23.72 0.0M
2024-08-27 23.82 23.82 23.65 23.74 0.0M
2024-08-26 23.74 23.74 23.68 23.70 0.0M
2024-08-23 23.74 23.74 23.68 23.69 0.0M
2024-08-22 23.80 23.89 23.65 23.74 0.0M
2024-08-21 23.75 23.75 23.60 23.60 0.0M
2024-08-20 23.67 23.67 23.65 23.66 0.0M
2024-08-19 23.70 23.72 23.60 23.67 0.0M
2024-08-16 24.00 24.00 23.55 23.74 0.0M
2024-08-15 23.65 23.66 23.57 23.61 0.0M
2024-08-14 24.00 24.00 23.58 23.61 0.0M
2024-08-13 23.90 23.90 23.60 23.62 0.0M
2024-08-12 23.65 23.80 23.60 23.62 0.0M
2024-08-09 23.73 23.84 23.57 23.64 0.1M
2024-08-08 23.75 23.75 23.38 23.73 0.0M
2024-08-07 23.60 23.73 23.50 23.57 0.0M
2024-08-06 23.25 23.40 23.00 23.35 0.0M
2024-08-05 23.50 23.51 22.88 23.33 0.0M
2024-08-02 23.79 23.79 23.57 23.61 0.0M
2024-08-01 23.85 23.85 23.77 23.81 0.0M
2024-07-31 24.00 24.00 23.51 23.67 0.0M
2024-07-30 23.95 24.09 23.91 24.00 0.0M
2024-07-29 23.98 24.00 23.96 23.96 0.0M
2024-07-26 24.00 24.05 23.97 23.98 0.0M
2024-07-25 23.97 24.14 23.97 24.05 0.0M
2024-07-24 24.00 24.18 23.96 23.97 0.0M
2024-07-23 24.27 24.27 23.86 23.91 0.0M
2024-07-22 24.22 24.27 24.22 24.25 0.0M
2024-07-19 24.50 24.50 24.22 24.27 0.0M
2024-07-18 24.27 24.27 24.23 24.26 0.0M
2024-07-17 24.26 24.28 24.25 24.27 0.0M
2024-07-16 24.27 24.27 24.24 24.27 0.0M
2024-07-15 24.27 24.29 24.22 24.27 0.1M
2024-07-12 24.32 24.32 24.20 24.27 0.1M
2024-07-11 24.49 24.49 24.23 24.26 0.0M
2024-07-10 24.23 24.34 24.23 24.25 0.0M
2024-07-09 24.30 24.35 24.20 24.23 0.1M
2024-07-08 24.35 24.35 24.27 24.34 0.0M
2024-07-05 24.40 24.40 24.28 24.30 0.0M
2024-07-03 24.29 24.35 24.20 24.35 0.0M
2024-07-02 24.35 24.41 24.19 24.26 0.0M
2024-07-01 24.25 24.50 24.12 24.30 0.1M
2024-06-28 24.80 24.80 24.75 24.80 0.0M
2024-06-27 24.80 24.89 24.70 24.80 0.0M
2024-06-26 24.68 24.80 24.68 24.73 0.0M
2024-06-25 24.73 24.75 24.54 24.67 0.0M
2024-06-24 24.69 24.72 24.50 24.54 0.0M
2024-06-21 24.50 25.00 24.41 24.58 0.1M
2024-06-20 24.40 24.50 24.40 24.49 0.0M
2024-06-18 24.50 24.50 24.40 24.40 0.0M
2024-06-17 24.20 24.55 24.20 24.43 0.0M
2024-06-14 24.45 24.50 24.44 24.47 0.0M
2024-06-13 24.40 24.50 24.33 24.45 0.0M
2024-06-12 24.50 24.64 24.46 24.46 0.0M
2024-06-11 24.50 24.53 24.41 24.48 0.1M
2024-06-10 24.40 24.75 24.32 24.49 0.2M
2024-06-07 24.50 24.55 24.40 24.44 0.2M
2024-06-06 24.50 24.53 24.50 24.50 0.1M
2024-06-05 24.50 24.50 24.45 24.49 0.0M
2024-06-04 24.45 24.45 24.44 24.45 0.0M
2024-06-03 24.50 24.50 24.44 24.47 0.1M
2024-05-31 24.46 24.50 24.41 24.50 0.1M
2024-05-30 24.40 24.50 24.40 24.44 0.0M
2024-05-29 24.45 24.46 24.41 24.43 0.0M
2024-05-28 24.50 24.50 24.45 24.45 0.0M
2024-05-24 24.42 24.49 24.42 24.49 0.0M
2024-05-23 24.50 24.50 24.40 24.44 0.0M
2024-05-22 24.43 24.50 24.38 24.49 0.0M
2024-05-21 24.50 24.50 24.40 24.45 0.0M
2024-05-20 24.31 24.50 24.30 24.50 0.0M
2024-05-17 24.48 24.50 24.41 24.46 0.0M
2024-05-16 24.44 24.50 24.44 24.44 0.0M
2024-05-15 24.41 24.48 24.30 24.30 0.0M
2024-05-14 24.50 24.50 24.30 24.30 0.0M
2024-05-13 24.40 24.40 24.30 24.30 0.0M
2024-05-10 24.40 24.40 24.25 24.34 0.0M
2024-05-09 24.46 24.50 24.30 24.40 0.0M
2024-05-08 24.43 24.49 24.30 24.30 0.0M
2024-05-07 24.50 24.50 24.35 24.41 0.0M
2024-05-06 24.50 24.50 24.40 24.40 0.0M
2024-05-03 24.36 24.50 24.36 24.41 0.0M
2024-05-02 24.42 24.49 24.35 24.49 0.0M
2024-05-01 24.40 24.40 24.35 24.40 0.0M
2024-04-30 24.30 24.50 24.30 24.50 0.1M
2024-04-29 24.37 24.40 24.30 24.40 0.0M
2024-04-26 24.40 24.50 24.30 24.30 0.0M
2024-04-25 24.50 24.50 24.37 24.39 0.0M
2024-04-24 24.41 24.48 24.38 24.38 0.0M
2024-04-23 24.41 24.49 24.35 24.39 0.1M
2024-04-22 24.38 24.60 24.38 24.40 0.1M
2024-04-19 24.50 24.75 24.30 24.30 0.1M
2024-04-18 24.50 24.95 24.40 24.50 0.2M
2024-04-17 27.28 27.45 27.15 27.15 0.0M
2024-04-16 27.37 27.46 27.20 27.30 0.0M
2024-04-15 27.40 27.60 27.40 27.46 0.0M
2024-04-12 27.22 27.69 27.04 27.60 0.0M
2024-04-11 27.28 27.55 27.20 27.50 0.0M
2024-04-10 29.26 30.43 29.26 30.00 0.1M
2024-04-09 29.25 29.28 29.00 29.11 0.1M
2024-04-08 29.30 29.30 29.00 29.24 0.0M
2024-04-05 29.30 29.35 29.00 29.25 0.0M
2024-04-04 29.14 29.40 29.14 29.30 0.0M
2024-04-03 29.19 29.48 29.00 29.15 0.0M
2024-04-02 29.25 29.25 29.25 29.25 0.0M
2024-04-01 29.10 29.39 29.10 29.39 0.0M
2024-03-28 29.10 30.01 29.06 29.39 0.2M
2024-03-27 28.94 29.38 28.94 29.10 0.0M
2024-03-26 29.04 29.12 29.04 29.04 0.0M
2024-03-25 29.24 29.24 28.95 29.12 0.0M
2024-03-22 29.09 29.18 29.08 29.18 0.0M
2024-03-21 29.09 29.13 28.96 29.07 0.0M
2024-03-20 29.09 29.36 28.85 29.09 0.0M
2024-03-19 28.83 29.16 28.82 28.99 0.0M
2024-03-18 28.84 28.84 28.66 28.81 0.0M
2024-03-15 28.95 28.99 28.93 28.94 0.0M
2024-03-14 28.75 28.81 28.74 28.81 0.0M
2024-03-13 28.88 29.00 28.87 28.87 0.0M
2024-03-12 28.99 29.40 28.80 28.87 0.0M
2024-03-11 28.84 28.84 28.84 28.84 0.0M
2024-03-08 28.84 28.84 28.84 28.84 0.0M
2024-03-07 28.71 28.75 28.56 28.70 0.1M
2024-03-06 28.74 28.74 28.43 28.43 0.0M
2024-03-05 28.30 28.80 28.30 28.79 0.0M
2024-03-04 28.44 28.60 28.32 28.60 0.0M
2024-03-01 28.31 28.68 28.21 28.61 0.1M
2024-02-29 28.21 28.80 28.21 28.80 0.0M
2024-02-28 28.60 28.79 28.48 28.79 0.0M
2024-02-27 29.20 29.20 28.34 28.60 0.0M
2024-02-26 28.50 28.50 28.31 28.50 0.0M
2024-02-23 28.42 28.50 28.20 28.50 0.0M
2024-02-22 28.08 28.50 28.08 28.42 0.0M
2024-02-21 28.50 28.50 28.08 28.49 0.0M
2024-02-20 28.31 28.50 28.22 28.40 0.0M
2024-02-16 28.90 28.94 27.32 28.00 0.1M
2024-02-15 28.86 29.39 28.18 28.45 0.0M
2024-02-14 32.70 32.70 31.50 31.97 0.8M
2024-02-13 31.75 32.22 31.75 32.05 0.1M
2024-02-12 31.94 32.70 31.77 32.11 0.2M
2024-02-09 30.60 31.87 30.24 31.74 0.3M
2024-02-08 30.70 30.70 30.55 30.60 0.1M
2024-02-07 30.60 30.98 30.48 30.70 0.4M
2024-02-06 30.45 30.73 30.35 30.53 0.5M
2024-02-05 30.40 30.52 30.39 30.50 0.2M
2024-02-02 30.42 30.60 30.38 30.52 0.2M
2024-02-01 30.39 30.69 30.38 30.40 0.5M
2024-01-31 30.50 30.50 30.20 30.25 0.1M
2024-01-30 30.61 30.61 30.25 30.45 0.2M
2024-01-29 30.48 30.56 30.48 30.55 0.0M
2024-01-26 30.00 30.74 30.00 30.74 0.2M
2024-01-25 29.60 30.10 29.60 29.95 0.3M
2024-01-24 29.60 29.83 29.50 29.76 0.1M
2024-01-23 29.60 29.74 29.20 29.70 0.9M
2024-01-22 29.75 29.75 29.45 29.45 0.1M
2024-01-19 29.85 29.85 29.50 29.75 0.1M
2024-01-18 29.39 29.75 29.16 29.75 0.3M
2024-01-17 29.05 29.62 28.98 29.62 0.0M
2024-01-16 29.00 29.05 28.86 29.01 0.0M
2024-01-12 28.75 29.09 28.75 29.00 0.0M
2024-01-11 29.00 29.10 29.00 29.00 0.0M
2024-01-10 28.75 29.25 28.75 29.25 0.5M
2024-01-09 28.74 28.83 28.57 28.75 0.1M
2024-01-08 28.25 28.74 28.00 28.57 0.0M
2024-01-05 28.75 28.75 28.14 28.48 0.0M
2024-01-04 28.01 28.72 28.01 28.27 0.0M
2024-01-03 28.75 28.79 28.01 28.25 0.0M
2024-01-02 27.90 28.74 27.90 28.74 0.0M