Nustar Energy LP (NY: NS )

14.85 USD -0.67 (-4.32%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 18.59 18.72 18.30 18.35 535,762 -0.21(-1.13%)
May 27, 2021 18.60 18.84 18.33 18.56 630,688 +0.06(+0.32%)
May 26, 2021 18.32 18.61 18.32 18.50 344,749 +0.12(+0.65%)
May 25, 2021 18.40 18.60 18.20 18.38 444,992 -0.07(-0.38%)
May 24, 2021 18.28 18.50 18.08 18.45 362,876 +0.27(+1.49%)
May 21, 2021 18.06 18.42 17.94 18.18 647,276 +0.20(+1.11%)
May 20, 2021 17.52 17.98 17.37 17.98 241,078 +0.44(+2.51%)
May 19, 2021 17.55 17.78 17.35 17.54 450,200 -0.21(-1.18%)
May 18, 2021 18.18 18.39 17.73 17.75 320,560 -0.38(-2.10%)
May 17, 2021 18.29 18.65 17.85 18.13 374,741 -0.13(-0.71%)
May 14, 2021 18.31 18.45 17.93 18.26 612,736 +0.25(+1.39%)
May 13, 2021 17.40 18.13 17.32 18.01 506,384 +0.54(+3.09%)
May 12, 2021 18.04 18.20 17.33 17.47 490,186 -0.40(-2.24%)
May 11, 2021 17.40 18.21 17.26 17.87 492,103 -0.32(-1.76%)
May 10, 2021 18.26 18.60 18.10 18.19 736,302 -0.02(-0.11%)
May 07, 2021 18.15 18.99 18.15 18.21 446,809 -0.53(-2.83%)
May 06, 2021 18.64 19.07 18.40 18.74 618,860 +0.08(+0.43%)
May 05, 2021 19.20 19.40 18.65 18.66 508,598 -0.34(-1.79%)
May 04, 2021 19.27 19.53 18.78 19.00 538,081 -0.52(-2.66%)
May 03, 2021 19.46 19.84 19.24 19.52 548,310 +0.36(+1.88%)
Apr 30, 2021 19.33 19.80 19.06 19.16 521,600 -0.36(-1.84%)
Apr 29, 2021 18.75 19.52 18.73 19.52 536,300 +0.64(+3.39%)
Apr 28, 2021 18.19 18.88 18.15 18.88 572,612 +0.69(+3.79%)
Apr 27, 2021 18.42 18.57 18.06 18.19 248,811 -0.26(-1.41%)
Apr 26, 2021 18.30 18.55 18.26 18.45 905,490 +0.08(+0.44%)
Apr 23, 2021 17.88 18.42 17.82 18.37 500,200 +0.42(+2.34%)
Apr 22, 2021 18.65 18.65 17.94 17.95 250,564 -0.60(-3.23%)
Apr 21, 2021 18.13 18.76 18.06 18.55 1,126,350 +0.27(+1.48%)
Apr 20, 2021 18.11 18.39 17.76 18.28 574,201 +0.11(+0.61%)
Apr 19, 2021 18.22 18.39 18.08 18.17 262,229 +0.01(+0.06%)
Apr 16, 2021 18.26 18.37 17.99 18.16 707,300 -0.06(-0.33%)
Apr 15, 2021 18.15 18.40 17.86 18.22 376,703 +0.07(+0.39%)
Apr 14, 2021 17.54 18.16 17.54 18.15 352,522 +0.69(+3.95%)
Apr 13, 2021 17.44 17.61 17.14 17.46 218,343 -0.10(-0.57%)
Apr 12, 2021 18.19 18.25 17.51 17.56 357,944 -0.43(-2.39%)
Apr 09, 2021 18.66 18.92 17.66 17.99 672,400 -0.91(-4.81%)
Apr 08, 2021 18.39 18.93 18.07 18.90 173,897 +0.50(+2.72%)
Apr 07, 2021 18.52 18.62 18.17 18.40 466,264 -0.19(-1.02%)
Apr 06, 2021 18.17 18.70 18.02 18.59 309,013 +0.35(+1.92%)
Apr 05, 2021 17.67 18.25 17.51 18.24 484,406 +0.48(+2.70%)
Apr 01, 2021 17.39 17.77 16.95 17.76 592,600 +0.67(+3.92%)
Mar 31, 2021 16.46 17.67 16.35 17.09 1,173,537 +0.51(+3.08%)
Mar 30, 2021 16.88 16.89 16.51 16.58 300,204 -0.38(-2.24%)
Mar 29, 2021 16.90 17.35 16.67 16.96 242,063 -0.15(-0.88%)
Mar 26, 2021 16.98 17.21 16.58 17.11 373,200 +0.42(+2.52%)
Mar 25, 2021 16.32 16.83 16.10 16.69 227,821 +0.06(+0.36%)
Mar 24, 2021 16.54 17.16 16.50 16.63 397,638 +0.40(+2.46%)
Mar 23, 2021 16.79 17.08 16.22 16.23 539,825 -0.81(-4.75%)
Mar 22, 2021 17.40 17.55 16.88 17.04 585,853 -0.16(-0.93%)
Mar 19, 2021 17.70 17.95 17.08 17.20 1,388,300 -0.45(-2.55%)
Mar 18, 2021 18.88 19.04 17.59 17.65 558,968 -1.23(-6.51%)
Mar 17, 2021 18.73 19.04 18.40 18.88 540,057 +0.01(+0.05%)
Mar 16, 2021 19.38 19.50 18.83 18.87 674,030 -0.57(-2.93%)
Mar 15, 2021 19.64 19.98 19.20 19.44 537,566 -0.30(-1.52%)
Mar 12, 2021 20.08 20.08 19.49 19.74 366,300 -0.24(-1.20%)
Mar 11, 2021 20.14 20.25 19.85 19.98 575,542 +0.03(+0.15%)
Mar 10, 2021 19.42 20.17 19.38 19.95 797,237 +0.46(+2.36%)
Mar 09, 2021 19.55 20.00 19.41 19.49 523,939 -0.36(-1.81%)
Mar 08, 2021 19.78 20.10 19.57 19.85 687,823 +0.18(+0.92%)
Mar 05, 2021 19.51 19.69 18.75 19.67 631,200 +0.45(+2.34%)
Mar 04, 2021 19.20 19.98 18.80 19.22 623,409 +0.14(+0.73%)
Mar 03, 2021 19.19 20.12 19.02 19.08 731,592 +0.01(+0.05%)
Mar 02, 2021 18.40 19.17 18.26 19.07 895,938 +0.49(+2.64%)
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.