NGL Energy Partners LP NGL
NYSE · Amerika Birleşik Devletleri · Endüstriyel Hizmetler
$15,05+0,31 (+%2,10)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $14,96 | +%1,49 | $14,80 | $14,99 | $14,72 | 94,34K |
| 2026-09-30 | $14,74 | -%0,41 | $14,81 | $14,84 | $14,56 | 310,90K |
| 2026-09-29 | $14,80 | -%0,54 | $14,81 | $14,97 | $14,50 | 171,70K |
| 2026-09-28 | $14,88 | -%1,46 | $15,20 | $15,20 | $14,67 | 94,70K |
| 2026-09-25 | $15,10 | -%1,63 | $15,40 | $15,62 | $15,05 | 220,00K |
| 2026-09-24 | $15,35 | -%3,70 | $15,83 | $15,98 | $15,34 | 129,90K |
| 2026-09-23 | $15,94 | -%1,30 | $16,08 | $16,13 | $15,75 | 141,90K |
| 2026-09-22 | $16,15 | -%0,80 | $16,36 | $16,41 | $16,00 | 87,70K |
| 2026-09-21 | $16,28 | +%1,43 | $15,70 | $16,58 | $15,61 | 189,50K |
| 2026-09-18 | $16,05 | -%2,90 | $16,37 | $16,69 | $15,94 | 404,10K |
| 2026-09-17 | $16,53 | +%1,22 | $16,35 | $16,77 | $16,23 | 75,70K |
| 2026-09-16 | $16,33 | -%5,11 | $17,08 | $17,26 | $16,25 | 318,00K |
| 2026-09-15 | $17,21 | -%0,46 | $17,55 | $17,64 | $17,16 | 50,50K |
| 2026-09-14 | $17,29 | -%1,65 | $17,38 | $17,62 | $17,13 | 386,00K |
| 2026-09-11 | $17,58 | -%0,51 | $17,46 | $17,92 | $17,46 | 67,60K |
| 2026-09-10 | $17,67 | -%0,23 | $17,78 | $17,95 | $17,40 | 117,30K |
| 2026-09-09 | $17,71 | +%0,80 | $17,80 | $18,26 | $17,65 | 139,30K |
| 2026-09-08 | $17,57 | -%1,01 | $17,60 | $18,40 | $17,57 | 189,90K |
| 2026-09-04 | $17,75 | -%2,37 | $18,32 | $18,32 | $17,62 | 117,70K |
| 2026-09-03 | $18,18 | -%2,73 | $18,50 | $18,59 | $18,08 | 122,40K |
| 2026-09-02 | $18,69 | +%1,96 | $18,57 | $18,98 | $18,42 | 364,50K |
| 2026-09-01 | $18,33 | -%3,37 | $19,00 | $19,06 | $17,63 | 254,30K |
| 2026-08-31 | $18,97 | +%5,27 | $18,22 | $18,99 | $18,21 | 409,80K |
| 2026-08-28 | $18,02 | +%2,85 | $17,77 | $18,36 | $17,63 | 208,50K |
| 2026-08-27 | $17,52 | +%1,86 | $17,06 | $17,57 | $17,00 | 142,40K |
| 2026-08-26 | $17,20 | -%1,77 | $17,59 | $17,93 | $16,96 | 206,40K |
| 2026-08-25 | $17,51 | +%7,23 | $16,31 | $17,69 | $16,31 | 521,40K |
| 2026-08-24 | $16,33 | -%2,86 | $16,11 | $16,58 | $15,59 | 283,70K |
| 2026-08-21 | $16,81 | -%1,41 | $17,07 | $17,10 | $16,59 | 108,30K |
| 2026-08-20 | $17,05 | +%0,71 | $17,10 | $17,33 | $17,00 | 76,10K |
| 2026-08-19 | $16,93 | -%2,70 | $17,21 | $17,65 | $16,66 | 156,40K |
| 2026-08-18 | $17,40 | -%5,23 | $18,50 | $18,59 | $17,23 | 182,80K |
| 2026-08-17 | $18,36 | +%2,17 | $18,05 | $18,64 | $18,01 | 373,70K |
| 2026-08-14 | $17,97 | +%5,09 | $17,19 | $18,07 | $17,15 | 593,30K |
| 2026-08-13 | $17,10 | +%0,65 | $17,02 | $17,45 | $16,94 | 250,30K |
| 2026-08-12 | $16,99 | -%0,59 | $17,00 | $17,50 | $16,91 | 203,30K |
| 2026-08-11 | $17,09 | -%0,35 | $17,35 | $17,74 | $17,08 | 247,70K |
| 2026-08-10 | $17,15 | +%1,60 | $16,92 | $17,50 | $16,92 | 299,50K |
| 2026-08-07 | $16,88 | -%2,71 | $17,12 | $17,39 | $16,67 | 195,40K |
| 2026-08-06 | $17,35 | +%2,06 | $17,25 | $17,43 | $16,88 | 224,30K |
| 2026-08-05 | $17,00 | +%7,26 | $17,00 | $18,00 | $16,15 | 550,50K |
| 2026-08-04 | $15,85 | -%0,94 | $15,74 | $16,05 | $15,60 | 157,50K |
| 2026-08-03 | $16,00 | -%2,38 | $15,00 | $16,20 | $15,00 | 237,80K |
| 2026-07-31 | $16,39 | +%1,80 | $16,16 | $16,41 | $15,81 | 531,30K |
| 2026-07-30 | $16,10 | +%3,74 | $15,63 | $16,27 | $15,01 | 356,10K |
| 2026-07-29 | $15,52 | +%3,40 | $15,01 | $15,58 | $15,00 | 181,60K |
| 2026-07-28 | $15,01 | -%0,07 | $15,00 | $15,27 | $15,00 | 103,20K |
| 2026-07-27 | $15,02 | -%3,47 | $15,48 | $15,65 | $15,00 | 113,20K |
| 2026-07-24 | $15,56 | -%3,23 | $16,15 | $16,24 | $15,37 | 104,00K |
| 2026-07-23 | $16,08 | -%0,43 | $16,15 | $16,20 | $15,78 | 43,20K |
| 2026-07-22 | $16,15 | +%2,67 | $15,72 | $16,18 | $15,72 | 165,00K |
| 2026-07-21 | $15,73 | +%2,08 | $15,36 | $15,80 | $15,34 | 133,00K |
| 2026-07-20 | $15,41 | +%1,65 | $15,40 | $15,50 | $15,00 | 79,50K |
| 2026-07-17 | $15,16 | -%1,04 | $15,21 | $15,59 | $15,00 | 124,30K |
| 2026-07-16 | $15,32 | +%0,13 | $15,10 | $15,71 | $15,04 | 63,30K |
| 2026-07-15 | $15,30 | -%0,39 | $15,72 | $15,80 | $14,75 | 163,20K |
| 2026-07-14 | $15,36 | -%0,84 | $15,97 | $15,97 | $14,56 | 93,50K |
| 2026-07-13 | $15,49 | +%6,46 | $14,64 | $15,71 | $14,64 | 249,60K |
| 2026-07-10 | $14,55 | -%7,91 | $15,28 | $15,52 | $14,26 | 394,50K |
| 2026-07-09 | $15,80 | +%0,70 | $15,44 | $15,91 | $15,36 | 68,30K |
| 2026-07-08 | $15,69 | +%1,75 | $15,54 | $15,87 | $15,15 | 177,00K |
| 2026-07-07 | $15,42 | +%2,80 | $15,07 | $15,68 | $14,89 | 77,80K |
| 2026-07-06 | $15,00 | -%1,25 | $15,01 | $15,43 | $14,36 | 139,50K |
| 2026-07-02 | $15,19 | -%3,37 | $15,72 | $15,93 | $15,15 | 75,00K |
| 2026-07-01 | $15,72 | -%1,32 | $15,68 | $15,96 | $15,63 | 117,20K |
| 2026-06-30 | $15,93 | -%0,44 | $15,88 | $16,36 | $15,70 | 225,10K |
| 2026-06-29 | $16,00 | +%0,38 | $15,79 | $16,18 | $15,36 | 229,40K |
| 2026-06-26 | $15,94 | -%0,44 | $15,75 | $16,24 | $15,75 | 129,30K |
| 2026-06-25 | $16,01 | +%2,04 | $15,70 | $16,23 | $15,57 | 561,50K |
| 2026-06-24 | $15,69 | -%4,68 | $16,66 | $16,66 | $15,63 | 256,40K |
| 2026-06-23 | $16,46 | +%0,55 | $16,34 | $16,64 | $16,12 | 161,60K |
| 2026-06-22 | $16,37 | +%2,38 | $15,78 | $16,61 | $15,78 | 205,60K |
| 2026-06-18 | $15,99 | +%1,91 | $15,50 | $16,00 | $15,10 | 693,30K |
| 2026-06-17 | $15,69 | -%1,01 | $15,66 | $15,99 | $15,27 | 252,00K |
| 2026-06-16 | $15,85 | -%0,94 | $15,97 | $16,31 | $15,28 | 302,10K |
| 2026-06-15 | $16,00 | -%3,26 | $16,12 | $16,46 | $15,65 | 330,90K |
| 2026-06-12 | $16,54 | +%5,62 | $15,75 | $16,73 | $15,75 | 674,10K |
| 2026-06-11 | $15,66 | -%1,20 | $15,80 | $16,12 | $15,22 | 165,60K |
| 2026-06-10 | $15,85 | +%1,02 | $15,56 | $16,08 | $15,26 | 171,40K |
| 2026-06-09 | $15,69 | -%1,20 | $15,64 | $16,10 | $15,26 | 264,20K |
| 2026-06-08 | $15,88 | +%4,34 | $15,34 | $15,88 | $15,12 | 355,80K |
| 2026-06-05 | $15,22 | -%4,87 | $15,89 | $15,89 | $15,21 | 217,20K |
| 2026-06-04 | $16,00 | -%1,72 | $16,22 | $16,30 | $15,76 | 126,80K |
| 2026-06-03 | $16,28 | -%1,51 | $16,41 | $16,88 | $16,00 | 299,10K |
| 2026-06-02 | $16,53 | -%3,16 | $16,88 | $17,40 | $16,38 | 462,00K |
| 2026-06-01 | $17,07 | -%0,18 | $17,04 | $17,44 | $17,00 | 297,10K |
| 2026-05-29 | $17,10 | +%5,04 | $15,55 | $17,43 | $15,55 | 1,76M |
| 2026-05-28 | $16,28 | -%2,98 | $16,67 | $17,49 | $16,03 | 232,20K |
| 2026-05-27 | $16,78 | -%5,62 | $17,35 | $17,92 | $16,51 | 290,00K |
| 2026-05-26 | $17,78 | -%1,82 | $18,30 | $18,55 | $17,71 | 278,10K |