Nustar Energy LP (NY: NS )

15.25 +0.07 (+0.46%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 51.18 51.25 50.38 50.72 250,088 -0.35(-0.69%)
Aug 30, 2012 51.03 51.25 51.00 51.07 85,639 -0.18(-0.35%)
Aug 29, 2012 51.54 52.00 51.00 51.25 118,442 -0.06(-0.12%)
Aug 27, 2012 51.94 51.94 51.00 51.31 177,749 -0.15(-0.29%)
Aug 24, 2012 51.52 51.73 51.42 51.46 160,119 -0.35(-0.68%)
Aug 23, 2012 52.45 52.45 51.53 51.81 97,524 -0.46(-0.88%)
Aug 22, 2012 53.20 53.32 52.20 52.27 154,884 -0.95(-1.79%)
Aug 21, 2012 53.54 53.66 53.01 53.22 105,850 -0.32(-0.60%)
Aug 20, 2012 53.59 53.73 53.41 53.54 99,174 -0.08(-0.15%)
Aug 17, 2012 53.69 53.75 53.31 53.62 85,021 -0.04(-0.07%)
Aug 16, 2012 53.50 53.72 53.22 53.66 109,695 +0.42(+0.79%)
Aug 15, 2012 53.16 53.48 52.75 53.24 80,844 -0.13(-0.24%)
Aug 14, 2012 53.16 53.45 53.00 53.37 127,993 +0.25(+0.47%)
Aug 13, 2012 53.22 53.43 52.92 53.12 102,032 +0.15(+0.28%)
Aug 10, 2012 52.75 53.43 52.40 52.97 160,009 +0.41(+0.78%)
Aug 09, 2012 51.82 52.83 51.80 52.56 178,783 +0.40(+0.77%)
Aug 08, 2012 53.11 53.23 52.04 52.16 268,432 -0.95(-1.79%)
Aug 07, 2012 53.90 53.92 53.11 53.11 238,251 -0.43(-0.80%)
Aug 06, 2012 53.80 53.92 53.18 53.54 207,574 -0.27(-0.50%)
Aug 03, 2012 52.79 53.91 52.79 53.81 161,191 -0.07(-0.13%)
Aug 02, 2012 53.80 54.37 53.52 53.88 184,268 +0.02(+0.04%)
Aug 01, 2012 54.63 54.88 53.74 53.86 233,867 -0.46(-0.85%)
Jul 31, 2012 54.24 54.59 54.06 54.32 204,548 +0.26(+0.48%)
Jul 30, 2012 53.50 54.42 53.40 54.06 165,400 +0.56(+1.05%)
Jul 27, 2012 52.25 53.60 52.25 53.50 218,159 +0.75(+1.42%)
Jul 26, 2012 53.35 53.57 52.52 52.75 187,281 -0.51(-0.96%)
Jul 25, 2012 53.80 53.95 53.03 53.26 159,307 -0.53(-0.99%)
Jul 24, 2012 53.50 53.79 53.32 53.79 170,241 +0.18(+0.34%)
Jul 23, 2012 53.49 53.75 53.12 53.61 119,922 -0.29(-0.54%)
Jul 20, 2012 54.00 54.15 53.74 53.90 135,745 -0.41(-0.75%)
Jul 19, 2012 54.03 54.40 53.81 54.31 97,998 +0.41(+0.76%)
Jul 18, 2012 53.45 54.14 53.03 53.90 127,190 +0.45(+0.84%)
Jul 17, 2012 52.66 53.45 52.50 53.45 198,280 +0.77(+1.46%)
Jul 16, 2012 52.40 52.74 52.01 52.68 214,152 +0.25(+0.48%)
Jul 13, 2012 52.20 52.51 51.11 52.43 213,535 +0.55(+1.06%)
Jul 12, 2012 52.15 52.34 51.58 51.88 187,445 -0.42(-0.80%)
Jul 11, 2012 52.25 52.40 51.70 52.30 261,192 +0.07(+0.13%)
Jul 10, 2012 52.00 52.92 51.78 52.23 233,208 +0.19(+0.37%)
Jul 09, 2012 52.28 52.48 51.77 52.04 335,149 -0.85(-1.61%)
Jul 06, 2012 53.83 54.45 52.38 52.89 620,717 -1.04(-1.93%)
Jul 05, 2012 54.65 54.69 53.89 53.93 152,329 -0.75(-1.37%)
Jul 03, 2012 54.47 54.84 54.00 54.68 172,900 +0.40(+0.74%)
Jul 02, 2012 54.00 54.54 53.71 54.28 150,059 +0.39(+0.72%)
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 49.59 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%)
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.