Nustar Energy LP (NY: NS )

14.34 USD +0.01 (+0.07%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 64.24 64.24 60.07 60.80 1,144,000 -1.88(-3.00%)
Oct 30, 2014 64.95 64.95 62.30 62.68 434,800 -2.27(-3.49%)
Oct 29, 2014 64.48 65.00 63.87 64.95 347,264 +0.49(+0.76%)
Oct 28, 2014 64.84 64.84 63.13 64.46 572,000 -0.24(-0.37%)
Oct 27, 2014 65.10 65.53 65.53 64.70 270,227 -0.83(-1.27%)
Oct 24, 2014 65.03 65.90 64.50 65.53 403,011 +0.51(+0.78%)
Oct 23, 2014 64.57 65.43 63.65 65.02 456,119 +0.59(+0.92%)
Oct 22, 2014 65.11 65.50 63.83 64.43 866,746 -0.73(-1.12%)
Oct 21, 2014 63.90 65.48 63.42 65.16 941,423 +1.45(+2.28%)
Oct 20, 2014 61.79 64.50 61.79 63.71 687,912 +2.01(+3.26%)
Oct 17, 2014 62.21 63.53 58.93 61.70 668,291 -0.01(-0.02%)
Oct 16, 2014 58.56 62.69 58.35 61.71 769,163 +2.11(+3.54%)
Oct 15, 2014 55.19 59.97 53.42 59.60 734,570 +4.50(+8.17%)
Oct 14, 2014 56.51 58.27 53.06 55.10 1,174,419 -1.71(-3.01%)
Oct 13, 2014 61.05 61.05 56.15 56.81 1,377,674 -3.97(-6.53%)
Oct 10, 2014 62.42 63.17 56.52 60.78 1,218,392 -2.12(-3.37%)
Oct 09, 2014 64.28 64.28 61.65 62.90 596,770 -1.58(-2.45%)
Oct 08, 2014 64.60 64.71 61.91 64.48 561,639 -0.18(-0.28%)
Oct 07, 2014 65.29 65.86 64.12 64.66 482,690 -0.87(-1.33%)
Oct 06, 2014 65.34 65.82 64.51 65.53 234,128 +0.19(+0.29%)
Oct 03, 2014 65.00 65.87 63.94 65.34 192,227 +0.33(+0.51%)
Oct 02, 2014 65.62 65.62 63.43 65.01 507,872 -0.44(-0.67%)
Oct 01, 2014 65.83 66.94 65.05 65.45 909,379 -0.49(-0.74%)
Sep 30, 2014 64.51 66.00 63.67 65.94 465,606 +1.45(+2.25%)
Sep 29, 2014 63.93 64.61 63.42 64.49 181,273 +0.27(+0.42%)
Sep 26, 2014 62.08 64.40 62.08 64.22 168,270 +1.06(+1.68%)
Sep 25, 2014 63.92 63.99 62.83 63.16 210,181 -0.61(-0.96%)
Sep 24, 2014 64.04 64.35 62.86 63.77 271,709 -0.33(-0.51%)
Sep 23, 2014 65.38 65.99 64.07 64.10 339,760 -1.25(-1.91%)
Sep 22, 2014 66.00 66.31 64.86 65.35 455,137 -0.68(-1.03%)
Sep 19, 2014 66.13 66.79 65.72 66.03 427,506 +0.25(+0.38%)
Sep 18, 2014 65.39 66.20 64.68 65.78 275,426 +0.54(+0.83%)
Sep 17, 2014 65.20 65.61 64.47 65.24 250,218 -0.01(-0.02%)
Sep 16, 2014 63.79 65.52 63.79 65.25 445,750 +1.20(+1.87%)
Sep 15, 2014 65.03 65.10 62.62 64.05 462,068 -1.14(-1.75%)
Sep 12, 2014 67.06 67.06 65.06 65.19 335,541 -1.87(-2.79%)
Sep 11, 2014 67.09 67.73 66.68 67.06 343,881 -0.02(-0.03%)
Sep 10, 2014 67.23 67.50 66.82 67.08 307,370 -0.03(-0.04%)
Sep 09, 2014 66.86 67.55 66.62 67.11 274,344 +0.17(+0.25%)
Sep 08, 2014 66.68 67.39 66.54 66.94 335,419 +0.17(+0.25%)
Sep 05, 2014 66.30 66.92 66.15 66.77 263,963 +0.48(+0.72%)
Sep 04, 2014 65.76 66.47 65.13 66.29 211,456 +0.56(+0.85%)
Sep 03, 2014 66.18 66.23 65.60 65.73 200,414 -0.36(-0.54%)
Sep 02, 2014 66.01 66.34 65.94 66.09 344,766 +0.00(+0.00%)
Aug 29, 2014 65.88 66.09 66.09 66.09 251,000 +0.44(+0.67%)
Aug 28, 2014 65.50 66.27 65.50 65.65 187,776 +0.14(+0.21%)
Aug 27, 2014 65.80 66.03 65.42 65.51 201,112 -0.13(-0.20%)
Aug 26, 2014 65.31 65.72 65.02 65.64 314,472 +0.65(+1.00%)
Aug 25, 2014 65.57 65.57 64.74 64.99 204,907 -0.36(-0.55%)
Aug 22, 2014 65.53 65.73 65.30 65.35 182,112 -0.13(-0.20%)
Aug 21, 2014 65.13 65.64 65.13 65.48 239,714 +0.49(+0.75%)
Aug 20, 2014 65.09 65.25 64.90 64.99 192,793 -0.10(-0.15%)
Aug 19, 2014 65.00 65.25 64.78 65.09 310,003 +0.12(+0.18%)
Aug 18, 2014 64.45 65.00 64.29 64.97 348,631 +0.57(+0.89%)
Aug 15, 2014 64.10 64.10 63.72 64.40 363,040 +0.19(+0.30%)
Aug 14, 2014 64.36 64.70 64.11 64.21 252,280 +0.08(+0.12%)
Aug 13, 2014 64.05 64.60 63.89 64.13 155,982 +0.06(+0.09%)
Aug 12, 2014 64.15 64.86 63.99 64.07 279,622 +0.08(+0.13%)
Aug 11, 2014 63.36 64.90 63.14 63.99 517,172 +0.86(+1.36%)
Aug 08, 2014 62.46 63.31 61.67 63.13 233,714 +1.01(+1.63%)
Aug 07, 2014 62.13 62.98 61.76 62.12 476,169 +0.36(+0.58%)
Aug 06, 2014 61.90 62.32 61.02 61.76 472,601 -0.22(-0.35%)
Aug 05, 2014 62.48 62.52 61.67 61.98 412,073 -0.55(-0.88%)
Aug 04, 2014 62.18 62.98 61.80 62.53 375,501 -0.71(-1.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.