Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
1NGL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22 2024 | 270.87 | 3.07 | 1.15% | 270.60 | 271.96 | 268.80 | 0 |
| Jul 19 2024 | 267.80 | -3.80 | -1.40% | 270.41 | 270.41 | 267.50 | 0 |
| Jul 18 2024 | 271.60 | 2.01 | 0.75% | 270.85 | 273.52 | 270.58 | 0 |
| Jul 17 2024 | 269.59 | -0.91 | -0.34% | 269.73 | 270.49 | 268.09 | 0 |
| Jul 16 2024 | 270.50 | -0.62 | -0.23% | 269.46 | 270.71 | 268.87 | 0 |
| Jul 15 2024 | 271.12 | -2.30 | -0.84% | 272.42 | 272.74 | 270.77 | 0 |
| Jul 12 2024 | 273.42 | 1.73 | 0.64% | 272.12 | 274.07 | 271.33 | 0 |
| Jul 11 2024 | 271.69 | 2.86 | 1.06% | 269.74 | 271.93 | 268.59 | 0 |
| Jul 10 2024 | 268.83 | 2.30 | 0.86% | 267.60 | 269.13 | 266.10 | 0 |
| Jul 09 2024 | 266.53 | -1.52 | -0.57% | 267.30 | 268.40 | 265.69 | 0 |
| Jul 08 2024 | 268.05 | -2.26 | -0.84% | 269.86 | 270.34 | 268.05 | 0 |
| Jul 05 2024 | 270.31 | 0.75 | 0.28% | 270.06 | 272.47 | 269.49 | 0 |
| Jul 04 2024 | 269.56 | 1.57 | 0.59% | 268.78 | 270.40 | 268.78 | 0 |
| Jul 03 2024 | 267.99 | 2.52 | 0.95% | 266.66 | 268.73 | 266.66 | 0 |
| Jul 02 2024 | 265.47 | -1.53 | -0.57% | 265.94 | 265.94 | 263.58 | 0 |
| Jul 01 2024 | 267.00 | 0.30 | 0.11% | 267.80 | 270.17 | 266.92 | 0 |
| Jun 28 2024 | 266.70 | 0.38 | 0.14% | 267.27 | 268.64 | 266.12 | 0 |
| Jun 27 2024 | 266.32 | 0.24 | 0.09% | 266.75 | 267.44 | 266.06 | 0 |
| Jun 26 2024 | 266.08 | -1.48 | -0.55% | 267.65 | 268.65 | 264.43 | 0 |
| Jun 25 2024 | 267.56 | -1.48 | -0.55% | 268.49 | 268.49 | 266.85 | 0 |
| Jun 24 2024 | 269.04 | 3.53 | 1.33% | 266.24 | 269.65 | 266.24 | 0 |
| Jun 21 2024 | 265.51 | -3.05 | -1.14% | 268.12 | 268.12 | 265.12 | 0 |
| Jun 20 2024 | 268.56 | 1.77 | 0.66% | 267.23 | 269.09 | 267.19 | 0 |
| Jun 19 2024 | 266.79 | -0.45 | -0.17% | 267.16 | 267.37 | 266.28 | 0 |
| Jun 18 2024 | 267.24 | 0.63 | 0.24% | 267.88 | 268.77 | 266.88 | 0 |
| Jun 17 2024 | 266.61 | 0.73 | 0.27% | 266.90 | 267.66 | 265.03 | 0 |
| Jun 14 2024 | 265.88 | -3.02 | -1.12% | 269.34 | 269.34 | 264.75 | 0 |
| Jun 13 2024 | 268.90 | -7.33 | -2.65% | 275.35 | 275.35 | 268.45 | 0 |
| Jun 12 2024 | 276.23 | 1.71 | 0.62% | 274.96 | 276.60 | 273.30 | 0 |
| Jun 11 2024 | 274.52 | -2.36 | -0.85% | 277.06 | 277.26 | 273.36 | 0 |
| Jun 10 2024 | 276.88 | -0.64 | -0.23% | 276.07 | 276.88 | 274.77 | 0 |
| Jun 07 2024 | 277.52 | -1.92 | -0.69% | 279.33 | 279.33 | 275.68 | 0 |
| Jun 06 2024 | 279.44 | 0.86 | 0.31% | 279.39 | 281.17 | 278.92 | 0 |
| Jun 05 2024 | 278.58 | 1.31 | 0.47% | 278.39 | 279.71 | 277.89 | 0 |
| Jun 04 2024 | 277.27 | -2.10 | -0.75% | 279.10 | 279.17 | 275.64 | 0 |
| Jun 03 2024 | 279.37 | 1.06 | 0.38% | 279.97 | 281.03 | 278.70 | 0 |
| May 31 2024 | 278.31 | -0.06 | -0.02% | 278.31 | 278.63 | 276.96 | 0 |
| May 30 2024 | 278.37 | 2.15 | 0.78% | 275.48 | 278.80 | 275.48 | 0 |
| May 29 2024 | 276.22 | -4.77 | -1.70% | 280.05 | 280.05 | 275.77 | 0 |
| May 28 2024 | 280.99 | -0.34 | -0.12% | 282.26 | 283.40 | 280.26 | 0 |
| May 27 2024 | 281.33 | 1.82 | 0.65% | 279.88 | 281.51 | 279.77 | 0 |
| May 24 2024 | 279.51 | 0.14 | 0.05% | 277.58 | 279.99 | 277.06 | 0 |
| May 23 2024 | 279.37 | 0.56 | 0.20% | 279.36 | 281.11 | 278.76 | 0 |
| May 22 2024 | 278.81 | -1.67 | -0.60% | 279.44 | 279.44 | 277.74 | 0 |
| May 21 2024 | 280.48 | -1.01 | -0.36% | 280.48 | 280.64 | 279.44 | 0 |
| May 20 2024 | 281.49 | 0.16 | 0.06% | 281.28 | 282.30 | 281.28 | 0 |
| May 17 2024 | 281.33 | -0.32 | -0.11% | 281.75 | 281.75 | 280.70 | 0 |
| May 16 2024 | 281.65 | -1.40 | -0.49% | 283.54 | 283.58 | 281.52 | 0 |
| May 15 2024 | 283.05 | 1.40 | 0.50% | 282.75 | 284.66 | 281.63 | 0 |
| May 14 2024 | 281.65 | 0.79 | 0.28% | 281.62 | 282.28 | 279.94 | 0 |
| May 13 2024 | 280.86 | 0.68 | 0.24% | 281.17 | 281.23 | 279.75 | 0 |
| May 10 2024 | 280.18 | 0.99 | 0.35% | 279.19 | 281.32 | 279.19 | 0 |
| May 09 2024 | 279.19 | 2.37 | 0.86% | 276.82 | 279.49 | 276.82 | 0 |
| May 08 2024 | 276.82 | 0.45 | 0.16% | 276.37 | 277.79 | 276.07 | 0 |
| May 07 2024 | 276.37 | 2.85 | 1.04% | 273.52 | 276.54 | 273.52 | 0 |
| May 06 2024 | 273.52 | 3.43 | 1.27% | 270.09 | 274.21 | 270.09 | 0 |
| May 03 2024 | 270.09 | 0.49 | 0.18% | 269.60 | 272.39 | 269.46 | 0 |
| May 02 2024 | 269.60 | 0.04 | 0.01% | 269.56 | 270.59 | 269.10 | 0 |
| Apr 30 2024 | 269.56 | -1.82 | -0.67% | 271.38 | 272.20 | 269.18 | 0 |
| Apr 29 2024 | 271.38 | 0.48 | 0.18% | 270.90 | 272.72 | 270.89 | 0 |
| Apr 26 2024 | 270.90 | 4.05 | 1.52% | 266.85 | 271.71 | 266.85 | 0 |
| Apr 25 2024 | 266.85 | -2.34 | -0.87% | 269.19 | 269.19 | 265.17 | 0 |
| Apr 24 2024 | 269.19 | -0.55 | -0.20% | 269.74 | 270.68 | 268.73 | 0 |
