Ngl Energy Partners Lp Pref Class C (NGL_pc)

NGL_pc
🏛️ 미국 →
24.41
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 14.52 14.60 14.39 14.60 0.0M
2021-12-30 14.30 14.57 14.25 14.50 0.0M
2021-12-29 14.51 14.55 14.36 14.36 0.0M
2021-12-28 14.51 14.70 14.42 14.44 0.0M
2021-12-27 14.37 14.51 14.19 14.51 0.0M
2021-12-23 14.51 14.56 14.41 14.41 0.0M
2021-12-22 14.45 14.60 14.40 14.60 0.0M
2021-12-21 14.32 14.38 14.29 14.36 0.0M
2021-12-20 14.52 14.52 14.12 14.30 0.0M
2021-12-17 14.50 14.60 14.21 14.21 0.0M
2021-12-16 14.53 14.58 14.42 14.58 0.0M
2021-12-15 14.50 14.62 14.48 14.54 0.0M
2021-12-14 14.65 14.65 14.41 14.50 0.0M
2021-12-13 15.48 15.48 14.50 14.60 0.0M
2021-12-10 14.75 14.75 14.63 14.75 0.0M
2021-12-09 14.52 15.11 14.15 14.73 0.0M
2021-12-08 14.70 14.91 14.54 14.62 0.0M
2021-12-07 14.72 14.76 14.70 14.70 0.0M
2021-12-06 14.50 14.79 14.40 14.77 0.0M
2021-12-03 14.47 14.61 14.47 14.60 0.0M
2021-12-02 14.26 14.26 14.00 14.05 0.0M
2021-12-01 14.46 14.54 14.40 14.51 0.0M
2021-11-30 14.11 14.35 14.10 14.30 0.0M
2021-11-29 14.50 14.51 14.08 14.29 0.0M
2021-11-26 14.65 14.65 14.41 14.41 0.0M
2021-11-24 14.40 14.78 14.40 14.78 0.0M
2021-11-23 14.30 14.71 14.30 14.52 0.0M
2021-11-22 14.78 14.78 14.63 14.63 0.0M
2021-11-19 14.88 15.08 14.81 14.90 0.0M
2021-11-18 14.85 14.89 14.61 14.79 0.0M
2021-11-17 14.99 15.00 14.85 14.85 0.0M
2021-11-16 14.65 15.00 14.65 14.90 0.0M
2021-11-15 14.69 14.89 14.50 14.74 0.0M
2021-11-12 14.96 15.00 14.30 15.00 0.0M
2021-11-11 15.30 15.30 15.30 15.30 0.0M
2021-11-10 13.92 15.62 13.63 15.35 0.0M
2021-11-09 13.75 13.75 13.49 13.50 0.0M
2021-11-08 13.93 13.93 13.79 13.90 0.0M
2021-11-05 14.50 14.50 13.65 13.93 0.0M
2021-11-04 14.41 14.79 14.41 14.52 0.0M
2021-11-03 13.64 14.21 12.64 14.21 0.0M
2021-11-02 14.25 14.25 14.18 14.21 0.0M
2021-11-01 14.00 14.45 13.97 14.42 0.0M
2021-10-29 14.26 14.56 13.95 14.00 0.0M
2021-10-28 14.82 15.22 14.82 15.22 0.0M
2021-10-26 14.83 15.65 14.83 15.37 0.0M
2021-10-25 15.30 15.65 15.30 15.60 0.0M
2021-10-22 15.24 15.64 14.27 15.50 0.0M
2021-10-21 15.57 15.57 14.89 15.32 0.0M
2021-10-20 15.42 15.42 15.33 15.34 0.0M
2021-10-19 15.25 15.65 15.25 15.50 0.0M
2021-10-18 15.60 15.63 15.44 15.44 0.0M
2021-10-15 15.50 15.60 15.40 15.56 0.0M
2021-10-14 13.95 15.49 13.81 15.47 0.0M
2021-10-13 15.01 15.50 14.80 15.35 0.0M
2021-10-12 14.10 14.97 14.10 14.97 0.0M
2021-10-11 14.16 14.16 14.16 14.16 0.0M
2021-10-08 13.40 13.71 13.16 13.55 0.0M
2021-10-07 13.63 14.09 13.51 13.61 0.0M
2021-10-06 13.74 14.15 13.74 14.06 0.0M
2021-10-05 14.13 14.14 12.98 13.91 0.0M
2021-10-04 14.00 14.07 13.45 13.93 0.0M
2021-10-01 14.13 14.13 14.13 14.13 0.0M
2021-09-30 14.14 14.14 14.11 14.11 0.0M
2021-09-29 14.24 14.24 14.10 14.10 0.0M
2021-09-28 14.08 14.10 13.97 13.97 0.0M
2021-09-27 13.90 14.24 13.81 14.24 0.0M
2021-09-24 13.70 13.93 13.67 13.78 0.0M
2021-09-23 13.60 13.81 13.60 13.72 0.0M
2021-09-22 12.50 13.90 12.44 13.61 0.0M
2021-09-20 12.60 13.00 12.41 12.44 0.0M
2021-09-17 13.08 13.08 12.60 12.76 0.0M
2021-09-16 13.00 13.27 12.63 13.26 0.0M
2021-09-15 11.25 13.00 11.25 13.00 0.0M
2021-09-14 11.13 11.13 11.10 11.10 0.0M
2021-09-13 11.45 11.45 11.08 11.08 0.0M
2021-09-10 11.60 11.60 11.45 11.50 0.0M
2021-09-09 11.35 11.69 11.26 11.69 0.0M
2021-09-08 11.22 11.25 11.00 11.20 0.0M
2021-09-07 11.41 11.46 11.25 11.29 0.0M
2021-09-03 10.95 11.00 10.78 10.95 0.0M
2021-09-02 11.18 11.28 10.83 10.83 0.0M
2021-09-01 11.10 11.18 10.91 10.91 0.0M
2021-08-31 11.22 11.22 10.91 11.22 0.0M
2021-08-30 10.42 11.63 10.00 11.38 0.0M
2021-08-27 10.44 10.73 10.27 10.47 0.0M
2021-08-26 11.57 11.57 11.57 11.57 0.0M
2021-08-25 11.05 11.05 10.75 10.95 0.0M
2021-08-24 10.90 11.13 10.75 11.13 0.0M
2021-08-23 10.75 10.95 10.51 10.88 0.0M
2021-08-20 10.82 10.96 10.75 10.75 0.0M
2021-08-19 11.00 11.12 10.58 10.75 0.0M
2021-08-18 11.10 11.15 11.00 11.10 0.0M
2021-08-17 11.58 11.58 11.26 11.26 0.0M
2021-08-16 11.83 11.85 11.47 11.47 0.0M
2021-08-13 11.44 12.11 11.44 11.85 0.0M
2021-08-12 11.14 11.40 11.00 11.20 0.0M
2021-08-11 11.04 11.22 11.00 11.01 0.0M
2021-08-10 12.93 12.93 10.51 11.09 0.0M
2021-08-09 13.27 13.27 13.00 13.11 0.0M
2021-08-06 13.45 13.45 13.28 13.35 0.0M
2021-08-05 13.88 13.95 13.59 13.77 0.0M
2021-08-04 14.23 14.34 13.74 13.95 0.0M
2021-08-03 14.18 14.38 14.12 14.18 0.0M
2021-08-02 14.56 14.56 13.98 14.16 0.0M
2021-07-30 14.40 14.56 14.40 14.56 0.0M
2021-07-29 14.58 14.58 14.41 14.47 0.0M
2021-07-28 14.41 14.79 14.40 14.43 0.0M
2021-07-27 14.47 14.58 14.40 14.41 0.0M
2021-07-26 14.50 14.50 14.40 14.40 0.0M
2021-07-23 14.60 14.73 14.41 14.60 0.0M
2021-07-22 14.40 14.60 14.40 14.60 0.0M
2021-07-21 14.75 14.85 14.31 14.31 0.0M
2021-07-20 14.34 14.94 14.34 14.72 0.0M
2021-07-19 14.49 14.49 14.20 14.30 0.0M
2021-07-16 15.50 15.55 14.77 14.83 0.0M
2021-07-15 15.38 15.45 15.21 15.21 0.0M
2021-07-14 15.63 15.76 15.20 15.35 0.0M
2021-07-13 15.95 16.00 15.76 15.76 0.0M
2021-07-12 15.26 15.99 15.25 15.95 0.0M
2021-07-09 15.18 15.23 15.18 15.23 0.0M
2021-07-07 14.93 15.28 14.93 15.19 0.0M
2021-07-06 15.00 15.08 15.00 15.08 0.0M
2021-07-02 15.08 15.10 15.08 15.09 0.0M
2021-07-01 15.03 15.10 15.00 15.00 0.0M
2021-06-30 15.09 15.09 14.90 15.05 0.0M
2021-06-29 14.90 14.94 14.90 14.90 0.0M
2021-06-28 15.09 15.09 14.85 14.86 0.0M
2021-06-25 15.00 15.05 14.95 15.05 0.0M
2021-06-24 15.07 15.09 14.91 15.08 0.0M
2021-06-23 15.00 15.44 14.96 15.44 0.0M
2021-06-22 14.85 15.05 14.85 15.05 0.0M
2021-06-21 15.06 15.06 15.00 15.04 0.0M
2021-06-18 15.00 15.00 15.00 15.00 0.0M
2021-06-17 14.97 15.01 14.82 14.82 0.0M
2021-06-16 14.96 14.96 14.75 14.85 0.0M
2021-06-15 14.96 15.20 14.80 14.80 0.0M
2021-06-14 14.96 15.46 14.96 15.46 0.0M
2021-06-11 14.75 15.05 14.75 14.99 0.0M
2021-06-10 14.77 14.83 14.65 14.74 0.0M
2021-06-09 14.27 14.74 14.26 14.74 0.0M
2021-06-08 14.25 14.38 14.25 14.28 0.0M
2021-06-07 14.51 14.70 14.00 14.38 0.0M
2021-06-04 15.80 15.80 14.33 14.65 0.0M
2021-06-03 15.57 16.52 15.57 16.40 0.0M
2021-06-02 14.04 15.89 14.04 15.80 0.0M
2021-06-01 14.06 14.49 14.06 14.26 0.0M
2021-05-28 14.30 14.30 13.99 14.00 0.0M
2021-05-27 14.48 14.50 14.08 14.35 0.0M
2021-05-26 15.20 15.20 14.55 14.56 0.0M
2021-05-25 15.07 15.29 15.01 15.25 0.0M
2021-05-24 14.83 15.30 14.80 15.00 0.0M
2021-05-21 14.59 14.75 14.59 14.70 0.0M
2021-05-20 14.73 14.83 14.73 14.75 0.0M
2021-05-19 14.48 14.80 14.48 14.58 0.0M
2021-05-18 14.49 14.83 14.49 14.65 0.0M
2021-05-17 14.49 14.52 14.39 14.46 0.0M
2021-05-14 14.37 14.37 14.15 14.15 0.0M
2021-05-13 14.00 14.45 13.55 14.07 0.0M
2021-05-12 14.35 14.35 13.76 13.76 0.0M
2021-05-11 14.84 14.84 14.33 14.35 0.0M
2021-05-10 14.77 14.80 14.39 14.74 0.0M
2021-05-07 14.28 15.01 14.27 14.78 0.0M
2021-05-06 14.96 14.97 14.21 14.29 0.0M
2021-05-05 14.80 15.00 14.69 14.97 0.0M
2021-05-04 14.70 15.11 14.52 14.90 0.0M
2021-05-03 14.43 14.75 14.36 14.72 0.0M
2021-04-30 15.00 15.03 14.30 14.80 0.0M
2021-04-29 14.75 15.00 14.45 14.49 0.0M
2021-04-28 14.00 14.21 13.99 14.08 0.0M
2021-04-27 13.50 13.89 13.50 13.89 0.0M
2021-04-26 13.33 13.57 13.33 13.57 0.0M
2021-04-23 13.60 13.60 13.32 13.33 0.0M
2021-04-22 13.35 13.51 13.09 13.43 0.0M
2021-04-21 13.48 13.80 13.45 13.45 0.0M
2021-04-20 14.55 14.55 13.24 13.24 0.0M
2021-04-19 14.67 14.84 14.43 14.51 0.0M
2021-04-16 14.63 14.75 14.55 14.67 0.0M
2021-04-15 14.75 14.97 14.75 14.79 0.0M
2021-04-14 15.05 15.50 14.75 14.75 0.0M
2021-04-13 14.78 14.95 14.50 14.93 0.0M
2021-04-12 14.94 14.94 14.76 14.91 0.0M
2021-04-09 14.93 15.00 14.93 14.94 0.0M
2021-04-08 15.05 15.05 14.86 14.86 0.0M
2021-04-07 15.14 15.15 15.00 15.15 0.0M
2021-04-06 14.89 15.51 14.85 15.50 0.0M
2021-04-05 15.31 15.31 14.85 14.96 0.0M
2021-04-01 14.95 15.36 14.95 15.31 0.0M
2021-03-31 14.94 15.53 14.90 15.46 0.0M
2021-03-30 15.56 15.56 15.02 15.02 0.0M
2021-03-29 15.27 15.45 15.07 15.45 0.0M
2021-03-26 14.90 15.45 14.90 15.28 0.0M
2021-03-25 15.16 15.20 14.95 15.00 0.0M
2021-03-24 15.45 15.48 14.77 15.26 0.0M
2021-03-23 15.75 15.80 15.54 15.54 0.0M
2021-03-22 15.89 16.00 15.64 15.75 0.0M
2021-03-19 15.89 16.17 15.64 16.12 0.0M
2021-03-18 16.25 16.50 15.60 15.89 0.0M
2021-03-17 16.70 16.76 14.51 16.47 0.2M
2021-03-16 16.49 16.81 16.46 16.68 0.0M
2021-03-15 16.00 16.47 16.00 16.44 0.0M
2021-03-12 15.25 16.08 15.24 16.00 0.0M
2021-03-11 14.50 15.65 14.48 15.49 0.1M
2021-03-10 13.58 14.50 13.53 14.40 0.1M
2021-03-09 12.79 13.57 12.75 13.50 0.1M
2021-03-08 12.87 12.96 12.73 12.95 0.1M
2021-03-05 12.56 12.92 12.50 12.87 0.0M
2021-03-04 12.63 12.65 12.54 12.56 0.0M
2021-03-03 12.66 12.70 12.45 12.64 0.0M
2021-03-02 11.95 12.67 11.91 12.66 0.1M
2021-03-01 11.29 11.90 11.24 11.88 0.1M
2021-02-26 11.26 11.35 11.09 11.19 0.0M
2021-02-25 11.39 11.39 11.00 11.27 0.0M
2021-02-24 10.75 11.39 10.75 11.39 0.1M
2021-02-23 10.40 10.92 10.22 10.75 0.0M
2021-02-22 10.33 10.40 10.00 10.40 0.0M
2021-02-19 10.50 10.59 10.37 10.42 0.0M
2021-02-18 10.69 10.78 10.51 10.51 0.0M
2021-02-17 10.59 10.62 10.36 10.62 0.0M
2021-02-16 10.44 10.70 10.24 10.53 0.1M
2021-02-12 10.80 10.91 10.26 10.73 0.0M
2021-02-11 10.78 11.07 10.70 10.84 0.0M
2021-02-10 10.45 10.82 10.23 10.70 0.1M
2021-02-09 11.52 11.52 10.50 10.60 0.0M
2021-02-08 10.99 11.80 10.95 11.33 0.1M
2021-02-05 10.41 11.25 10.25 10.91 0.1M
2021-02-04 12.00 12.29 11.84 12.05 0.0M
2021-02-03 11.60 11.95 11.48 11.95 0.0M
2021-02-02 11.90 12.30 11.40 11.59 0.0M
2021-02-01 11.37 12.08 11.37 11.79 0.0M
2021-01-29 12.00 12.31 11.12 11.22 0.0M
2021-01-28 11.36 12.25 11.36 11.89 0.0M
2021-01-27 11.00 11.62 10.44 11.35 0.0M
2021-01-26 11.57 12.29 10.79 11.16 0.1M
2021-01-25 11.62 11.86 11.45 11.79 0.1M
2021-01-22 13.15 13.35 11.55 12.20 0.2M
2021-01-21 13.35 15.88 13.35 13.80 0.1M
2021-01-20 14.30 14.40 12.94 13.01 0.0M
2021-01-19 15.29 15.29 14.09 14.50 0.0M
2021-01-15 15.28 15.37 14.62 14.81 0.0M
2021-01-14 14.33 15.25 14.25 15.18 0.0M
2021-01-13 13.34 14.24 13.34 14.24 0.0M
2021-01-12 13.34 13.45 13.09 13.37 0.0M
2021-01-11 13.37 13.50 13.13 13.32 0.0M
2021-01-08 13.49 13.49 13.10 13.42 0.0M
2021-01-07 13.58 13.58 13.00 13.40 0.0M
2021-01-06 12.76 13.71 12.76 13.36 0.0M
2021-01-05 12.86 13.50 12.61 13.26 0.0M
2021-01-04 12.22 13.01 12.22 12.45 0.0M