Nustar Energy LP (NY: NS )

16.26 USD -0.35 (-2.11%)
Streaming Delayed Price Updated: 3:46 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 53.48 54.33 53.24 53.89 147,282 +0.80(+1.51%)
Jun 28, 2012 52.50 53.71 52.35 53.09 318,088 +0.51(+0.97%)
Jun 27, 2012 51.36 52.71 51.36 52.58 137,065 +1.41(+2.76%)
Jun 26, 2012 50.42 51.27 50.42 51.17 107,326 +0.59(+1.17%)
Jun 25, 2012 50.85 51.11 50.53 50.58 185,898 -0.29(-0.57%)
Jun 22, 2012 50.90 50.91 50.45 50.87 131,581 +0.31(+0.61%)
Jun 21, 2012 50.92 51.28 50.31 50.56 199,220 -0.39(-0.77%)
Jun 20, 2012 50.68 51.40 50.68 50.95 155,553 +0.28(+0.55%)
Jun 19, 2012 50.20 50.83 50.00 50.67 208,155 +0.52(+1.04%)
Jun 18, 2012 50.25 50.50 49.95 50.15 220,907 -0.11(-0.22%)
Jun 15, 2012 51.10 51.19 50.12 50.26 452,372 -0.74(-1.45%)
Jun 14, 2012 51.01 51.34 50.70 51.00 182,984 -0.10(-0.20%)
Jun 13, 2012 51.25 51.25 50.63 51.10 159,657 +0.02(+0.04%)
Jun 12, 2012 51.00 51.12 50.45 51.08 160,211 +0.31(+0.61%)
Jun 11, 2012 50.97 51.25 50.53 50.77 156,531 +0.30(+0.59%)
Jun 08, 2012 50.75 50.85 50.05 50.47 104,359 -0.33(-0.65%)
Jun 07, 2012 50.87 51.15 50.49 50.80 165,717 +0.41(+0.81%)
Jun 06, 2012 51.20 52.00 50.28 50.39 287,180 -0.15(-0.30%)
Jun 05, 2012 49.80 50.95 49.60 50.54 265,560 +0.73(+1.47%)
Jun 04, 2012 51.07 51.07 49.38 49.81 360,287 -0.92(-1.81%)
Jun 01, 2012 51.75 51.81 50.59 50.73 279,168 -1.48(-2.83%)
May 31, 2012 52.89 53.20 52.01 52.21 113,489 -0.45(-0.85%)
May 30, 2012 53.55 53.55 52.31 52.66 140,618 -0.97(-1.81%)
May 29, 2012 53.40 53.70 52.99 53.63 326,263 +0.69(+1.30%)
May 25, 2012 52.27 53.16 52.06 52.94 150,253 +0.46(+0.88%)
May 24, 2012 52.77 52.77 51.94 52.48 109,231 +0.04(+0.08%)
May 23, 2012 52.88 52.88 51.51 52.44 173,107 -0.58(-1.09%)
May 22, 2012 53.39 53.87 52.88 53.02 211,569 -0.35(-0.66%)
May 21, 2012 51.30 53.43 51.25 53.37 197,452 +1.87(+3.63%)
May 18, 2012 51.81 52.22 51.45 51.50 208,514 -0.37(-0.71%)
May 17, 2012 53.39 53.39 51.84 51.87 192,454 -1.17(-2.21%)
May 16, 2012 53.30 53.61 52.90 53.04 195,934 -0.07(-0.13%)
May 15, 2012 53.02 53.58 52.98 53.11 187,672 -0.09(-0.17%)
May 14, 2012 53.83 54.24 53.08 53.20 122,513 -0.77(-1.43%)
May 11, 2012 54.14 54.94 53.87 53.97 188,330 +0.01(+0.02%)
May 10, 2012 53.21 54.40 53.18 53.96 249,402 +1.54(+2.94%)
May 09, 2012 53.16 53.45 52.42 52.42 254,138 -0.86(-1.61%)
May 08, 2012 53.74 53.84 53.00 53.28 175,356 -0.66(-1.22%)
May 07, 2012 54.34 54.34 53.47 53.94 170,139 -0.72(-1.32%)
May 04, 2012 53.90 54.74 53.40 54.66 271,387 -0.56(-1.01%)
May 03, 2012 55.63 55.72 55.10 55.22 176,616 -0.28(-0.50%)
May 02, 2012 55.39 55.70 55.04 55.50 198,782 +0.25(+0.45%)
May 01, 2012 55.30 55.46 54.55 55.25 228,478 +0.26(+0.47%)
Apr 30, 2012 54.26 55.44 54.22 54.99 337,192 +0.84(+1.55%)
Apr 27, 2012 54.81 55.11 53.90 54.15 359,318 -0.28(-0.51%)
Apr 26, 2012 54.80 55.20 54.05 54.43 474,913 -0.54(-0.98%)
Apr 25, 2012 57.51 57.67 54.75 54.97 710,655 -2.57(-4.47%)
Apr 24, 2012 57.56 57.87 57.16 57.54 158,786 +0.21(+0.37%)
Apr 23, 2012 57.43 57.54 56.88 57.33 196,677 -0.27(-0.47%)
Apr 20, 2012 58.01 58.16 57.60 57.60 181,573 -0.19(-0.33%)
Apr 19, 2012 57.97 58.21 57.61 57.79 184,666 +0.09(+0.16%)
Apr 18, 2012 57.80 57.90 57.25 57.70 171,503 -0.04(-0.07%)
Apr 17, 2012 58.15 58.38 57.32 57.74 221,445 +0.10(+0.17%)
Apr 16, 2012 57.93 57.98 57.18 57.64 167,055 -0.22(-0.38%)
Apr 13, 2012 57.25 57.91 57.24 57.86 104,696 +0.55(+0.96%)
Apr 12, 2012 56.90 57.76 56.87 57.31 118,983 +0.63(+1.11%)
Apr 11, 2012 57.39 57.55 56.66 56.68 197,182 -0.15(-0.26%)
Apr 10, 2012 58.55 58.87 56.55 56.83 225,827 -1.48(-2.54%)
Apr 09, 2012 58.27 58.38 58.01 58.31 114,104 -0.30(-0.51%)
Apr 05, 2012 58.82 58.82 58.17 58.61 152,175 +0.02(+0.03%)
Apr 04, 2012 59.03 59.47 58.58 58.59 145,356 -0.89(-1.50%)
Apr 03, 2012 59.10 59.51 58.73 59.48 133,098 +0.38(+0.64%)
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.