Nustar Energy LP (NY: NS )

15.77 +0.24 (+1.55%)
Streaming Delayed Price Updated: 12:06 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 49.15 49.81 48.47 49.80 253,566 +0.61(+1.24%)
Jun 29, 2016 48.49 49.34 48.05 49.19 228,473 +1.26(+2.63%)
Jun 28, 2016 48.13 48.57 47.00 47.93 604,846 +0.93(+1.98%)
Jun 27, 2016 48.57 48.95 46.69 47.00 291,038 -2.34(-4.74%)
Jun 24, 2016 48.29 50.91 48.29 49.34 254,645 -1.96(-3.82%)
Jun 23, 2016 51.00 51.52 50.12 51.30 276,165 +0.65(+1.28%)
Jun 22, 2016 51.24 51.70 50.36 50.65 231,480 -0.61(-1.19%)
Jun 21, 2016 50.22 51.60 50.01 51.26 231,712 +0.52(+1.02%)
Jun 20, 2016 50.55 51.35 50.00 50.74 442,719 +0.97(+1.95%)
Jun 17, 2016 50.76 50.87 49.57 49.77 1,361,559 -0.72(-1.43%)
Jun 16, 2016 49.87 50.67 49.02 50.49 274,470 +0.12(+0.24%)
Jun 15, 2016 49.33 50.77 48.42 50.37 269,882 +0.81(+1.63%)
Jun 14, 2016 50.27 50.63 48.52 49.56 299,310 -0.83(-1.65%)
Jun 13, 2016 50.84 51.37 50.25 50.39 430,040 -0.88(-1.72%)
Jun 10, 2016 51.57 51.95 51.00 51.27 356,536 -1.15(-2.19%)
Jun 09, 2016 51.74 52.67 51.49 52.42 169,869 -0.10(-0.19%)
Jun 08, 2016 52.94 53.47 52.15 52.52 223,683 -0.06(-0.11%)
Jun 07, 2016 52.21 53.08 52.10 52.58 269,471 +0.49(+0.94%)
Jun 06, 2016 51.55 52.21 51.00 52.09 245,658 +0.89(+1.74%)
Jun 03, 2016 51.42 51.89 50.71 51.20 219,278 -0.05(-0.10%)
Jun 02, 2016 49.79 51.30 49.79 51.25 266,004 +0.76(+1.51%)
Jun 01, 2016 48.50 50.61 48.50 50.49 263,529 +1.32(+2.68%)
May 31, 2016 48.79 49.87 48.76 49.17 304,353 +0.42(+0.86%)
May 27, 2016 48.50 48.75 48.75 48.75 196,300 +0.09(+0.18%)
May 26, 2016 48.77 49.13 48.04 48.66 355,138 +0.49(+1.02%)
May 25, 2016 48.66 49.39 48.13 48.17 212,123 -0.15(-0.31%)
May 24, 2016 49.54 49.98 48.04 48.32 195,213 -1.13(-2.29%)
May 23, 2016 49.14 49.84 48.56 49.45 400,070 -0.38(-0.76%)
May 20, 2016 49.46 50.08 48.03 49.83 292,506 +0.64(+1.30%)
May 19, 2016 47.38 49.50 46.95 49.19 300,834 +1.41(+2.95%)
May 18, 2016 49.39 49.80 47.59 47.78 316,688 -1.97(-3.96%)
May 17, 2016 49.27 50.64 49.00 49.75 289,987 +0.38(+0.77%)
May 16, 2016 48.76 49.94 48.76 49.37 353,304 +1.18(+2.45%)
May 13, 2016 48.12 48.81 47.66 48.19 330,800 +0.22(+0.46%)
May 12, 2016 47.69 48.31 47.17 47.97 258,461 +0.72(+1.52%)
May 11, 2016 46.40 47.67 45.51 47.25 320,047 +0.94(+2.03%)
May 10, 2016 45.80 46.85 45.50 46.31 588,230 +0.71(+1.56%)
May 09, 2016 46.79 47.21 45.05 45.60 715,216 -1.47(-3.12%)
May 06, 2016 48.70 49.08 46.99 47.07 580,937 -1.87(-3.82%)
May 05, 2016 49.38 49.93 48.76 48.94 560,452 -1.06(-2.12%)
May 04, 2016 49.24 50.05 48.90 50.00 416,709 +1.25(+2.56%)
May 03, 2016 48.80 48.92 47.50 48.75 560,871 -0.84(-1.69%)
May 02, 2016 50.13 50.25 48.51 49.59 525,325 -0.85(-1.69%)
Apr 29, 2016 49.35 50.50 49.10 50.44 825,880 +1.41(+2.88%)
Apr 28, 2016 48.95 50.03 47.96 49.03 1,033,673 +0.07(+0.14%)
Apr 27, 2016 47.44 49.40 47.00 48.96 801,637 +2.42(+5.20%)
Apr 26, 2016 47.59 47.59 46.26 46.54 392,064 -0.63(-1.34%)
Apr 25, 2016 47.63 47.69 46.65 47.17 606,736 -0.13(-0.27%)
Apr 22, 2016 46.02 47.55 45.85 47.30 519,428 +0.95(+2.05%)
Apr 21, 2016 47.47 47.68 45.73 46.35 620,113 -0.98(-2.07%)
Apr 20, 2016 46.36 47.65 46.09 47.33 446,931 +0.55(+1.18%)
Apr 19, 2016 45.23 46.89 45.11 46.78 503,330 +1.58(+3.50%)
Apr 18, 2016 41.75 45.23 41.75 45.20 488,024 +1.97(+4.56%)
Apr 15, 2016 42.97 44.83 42.97 43.23 326,954 -0.98(-2.22%)
Apr 14, 2016 44.13 44.54 43.50 44.21 257,098 -0.02(-0.05%)
Apr 13, 2016 44.49 44.69 43.81 44.23 262,174 -0.06(-0.14%)
Apr 12, 2016 41.99 44.54 41.58 44.29 481,545 +2.54(+6.08%)
Apr 11, 2016 41.78 43.26 41.57 41.75 346,594 +0.25(+0.60%)
Apr 08, 2016 40.93 41.79 40.80 41.50 486,494 +1.45(+3.62%)
Apr 07, 2016 39.59 40.38 39.43 40.05 467,202 -0.03(-0.07%)
Apr 06, 2016 38.87 40.40 38.71 40.08 312,056 +1.66(+4.32%)
Apr 05, 2016 38.46 38.85 38.11 38.42 256,063 -0.26(-0.67%)
Apr 04, 2016 39.04 40.28 38.55 38.68 323,618 -0.67(-1.70%)
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.