Nustar Energy LP (NY: NS )

14.00 USD -0.36 (-2.51%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 62.82 62.97 62.06 62.17 63,900 +0.06(+0.10%)
Oct 30, 2007 62.90 62.90 62.00 62.11 30,500 -0.67(-1.07%)
Oct 29, 2007 62.08 63.08 61.50 62.78 94,600 +1.65(+2.70%)
Oct 26, 2007 61.06 61.89 61.05 61.13 62,000 +0.10(+0.16%)
Oct 25, 2007 60.45 61.48 60.44 61.03 48,900 +0.05(+0.08%)
Oct 24, 2007 61.00 61.00 60.60 60.98 28,900 +0.65(+1.08%)
Oct 23, 2007 60.80 60.87 59.75 60.33 89,700 +0.19(+0.32%)
Oct 22, 2007 60.67 60.67 59.11 60.14 91,900 -0.61(-1.00%)
Oct 19, 2007 61.49 61.49 60.50 60.75 47,300 -0.74(-1.20%)
Oct 18, 2007 61.50 61.75 61.17 61.49 44,900 -0.37(-0.60%)
Oct 17, 2007 62.00 62.23 61.82 61.86 24,500 -0.16(-0.26%)
Oct 16, 2007 62.25 62.74 62.00 62.02 44,400 -0.53(-0.85%)
Oct 15, 2007 62.61 62.89 62.03 62.55 47,500 -0.17(-0.27%)
Oct 12, 2007 62.48 63.18 62.41 62.72 59,500 -0.30(-0.48%)
Oct 11, 2007 63.38 63.45 62.67 63.02 89,500 -0.36(-0.57%)
Oct 10, 2007 61.49 63.49 61.43 63.38 134,700 +1.64(+2.66%)
Oct 09, 2007 60.90 61.74 60.74 61.74 125,200 +1.30(+2.15%)
Oct 08, 2007 60.36 60.52 60.11 60.44 99,600 +0.67(+1.12%)
Oct 05, 2007 59.50 60.34 59.26 59.77 126,400 +0.87(+1.48%)
Oct 04, 2007 58.89 58.99 57.51 58.90 97,200 +0.90(+1.55%)
Oct 03, 2007 57.81 58.50 57.81 58.00 131,700 -0.30(-0.51%)
Oct 02, 2007 58.80 59.50 58.00 58.30 114,400 -0.89(-1.50%)
Oct 01, 2007 59.12 59.69 58.99 59.19 59,700 -0.23(-0.39%)
Sep 28, 2007 59.58 59.96 59.42 59.42 57,500 -0.05(-0.08%)
Sep 27, 2007 59.78 59.79 59.00 59.47 125,000 -0.77(-1.28%)
Sep 26, 2007 60.56 61.00 60.00 60.24 69,000 -0.71(-1.16%)
Sep 25, 2007 61.23 61.76 59.78 60.95 42,300 -0.72(-1.17%)
Sep 24, 2007 62.50 62.50 61.54 61.67 38,700 -0.55(-0.88%)
Sep 21, 2007 62.02 62.65 61.78 62.22 37,800 +0.20(+0.32%)
Sep 20, 2007 61.20 62.08 61.20 62.02 57,900 -0.03(-0.05%)
Sep 19, 2007 62.12 62.88 61.96 62.05 43,400 +0.03(+0.05%)
Sep 18, 2007 61.59 62.02 61.20 62.02 37,500 +0.43(+0.70%)
Sep 17, 2007 62.00 62.99 61.30 61.59 89,200 -0.27(-0.44%)
Sep 14, 2007 61.00 62.20 61.00 61.86 30,200 +0.21(+0.34%)
Sep 13, 2007 62.54 62.54 61.20 61.65 67,500 -0.20(-0.32%)
Sep 12, 2007 62.16 62.49 61.83 61.85 42,700 -0.33(-0.53%)
Sep 11, 2007 63.05 63.05 62.18 62.18 50,100 -0.60(-0.96%)
Sep 10, 2007 63.11 63.63 62.02 62.78 59,100 -0.40(-0.63%)
Sep 07, 2007 63.00 63.84 62.91 63.18 52,800 -0.20(-0.32%)
Sep 06, 2007 64.00 64.00 63.12 63.38 69,400 -1.32(-2.04%)
Sep 05, 2007 63.90 64.70 63.32 64.70 100,600 +1.45(+2.29%)
Sep 04, 2007 62.05 63.47 62.05 63.25 57,900 +1.02(+1.64%)
Aug 31, 2007 62.12 62.90 61.93 62.23 50,400 +0.12(+0.19%)
Aug 30, 2007 60.84 62.76 60.75 62.11 77,600 -0.15(-0.24%)
Aug 29, 2007 60.97 62.50 60.97 62.26 71,800 +0.69(+1.12%)
Aug 28, 2007 61.45 62.49 61.32 61.57 117,700 -0.17(-0.28%)
Aug 27, 2007 62.14 62.14 61.30 61.74 70,800 +0.44(+0.72%)
Aug 24, 2007 62.03 62.03 60.98 61.30 111,600 +0.37(+0.61%)
Aug 23, 2007 61.10 61.24 60.53 60.93 167,400 +0.68(+1.13%)
Aug 22, 2007 59.96 60.50 59.51 60.25 163,500 +0.29(+0.48%)
Aug 21, 2007 59.80 60.55 59.80 59.96 88,600 -0.17(-0.28%)
Aug 20, 2007 61.32 61.40 59.20 60.13 115,100 +0.31(+0.52%)
Aug 17, 2007 60.83 61.25 59.53 59.82 143,800 +1.14(+1.94%)
Aug 16, 2007 59.09 59.74 57.23 58.68 143,500 -2.00(-3.30%)
Aug 15, 2007 61.89 63.23 60.60 60.68 107,800 -0.21(-0.35%)
Aug 14, 2007 62.60 62.96 60.76 60.89 91,500 +0.13(+0.21%)
Aug 13, 2007 63.00 63.89 60.50 60.76 111,200 -0.30(-0.49%)
Aug 10, 2007 62.00 62.00 59.00 61.06 148,000 -1.59(-2.54%)
Aug 09, 2007 63.30 64.70 62.00 62.65 138,300 -0.42(-0.67%)
Aug 08, 2007 61.90 64.90 61.80 63.07 215,100 +1.67(+2.72%)
Aug 07, 2007 59.30 62.67 58.00 61.40 214,800 +1.60(+2.68%)
Aug 06, 2007 61.17 61.25 52.31 59.80 823,400 -2.45(-3.94%)
Aug 03, 2007 61.80 63.50 61.61 62.25 246,400 -1.25(-1.97%)
Aug 02, 2007 64.02 64.35 62.44 63.50 273,600 -0.87(-1.35%)
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.