Nustar Energy LP (NY: NS )

16.13 USD -0.09 (-0.55%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 55.56 57.75 55.25 57.40 231,252 +1.80(+3.24%)
Oct 28, 2011 55.00 56.64 54.50 55.60 362,514 +0.57(+1.04%)
Oct 27, 2011 57.00 57.13 54.90 55.03 227,341 -0.98(-1.75%)
Oct 26, 2011 55.67 56.11 55.32 56.01 213,653 +0.85(+1.54%)
Oct 25, 2011 55.30 55.30 54.45 55.16 196,543 -0.03(-0.05%)
Oct 24, 2011 55.30 55.44 54.93 55.19 169,687 +0.40(+0.73%)
Oct 21, 2011 54.64 55.05 54.38 54.79 138,803 +0.63(+1.16%)
Oct 20, 2011 54.39 55.12 53.36 54.16 130,522 +0.18(+0.33%)
Oct 19, 2011 53.97 54.45 53.80 53.98 161,309 +0.13(+0.24%)
Oct 18, 2011 54.59 54.78 53.75 53.85 193,514 -0.55(-1.01%)
Oct 17, 2011 55.15 56.28 54.17 54.40 218,172 -0.85(-1.54%)
Oct 14, 2011 54.94 55.60 54.69 55.25 125,501 +0.46(+0.84%)
Oct 13, 2011 54.44 54.86 53.69 54.79 190,377 +0.34(+0.62%)
Oct 12, 2011 54.90 54.90 53.99 54.45 179,044 +0.36(+0.67%)
Oct 11, 2011 54.13 54.57 53.76 54.09 202,595 +0.15(+0.28%)
Oct 10, 2011 53.72 54.16 53.50 53.94 131,682 +1.04(+1.97%)
Oct 07, 2011 54.09 54.09 52.90 52.90 123,441 -0.86(-1.60%)
Oct 06, 2011 53.70 54.20 53.44 53.76 183,092 +0.86(+1.63%)
Oct 05, 2011 52.74 53.50 52.22 52.90 140,500 +0.42(+0.80%)
Oct 04, 2011 51.09 52.55 49.02 52.48 325,316 +1.17(+2.28%)
Oct 03, 2011 51.90 52.15 50.97 51.31 294,403 -0.97(-1.86%)
Sep 30, 2011 52.80 53.10 52.21 52.28 160,746 -0.70(-1.32%)
Sep 29, 2011 54.52 54.81 52.89 52.98 247,126 -0.80(-1.49%)
Sep 28, 2011 55.13 55.52 53.72 53.78 248,618 -1.53(-2.77%)
Sep 27, 2011 55.60 56.08 55.03 55.31 223,879 +0.71(+1.30%)
Sep 26, 2011 54.69 54.97 54.30 54.60 118,842 +0.07(+0.13%)
Sep 23, 2011 54.34 54.83 54.25 54.53 181,685 -0.21(-0.38%)
Sep 22, 2011 55.10 55.20 54.26 54.74 272,432 -1.26(-2.25%)
Sep 21, 2011 57.11 57.49 56.00 56.00 154,976 -1.20(-2.10%)
Sep 20, 2011 57.73 57.99 57.14 57.20 213,856 -0.28(-0.49%)
Sep 19, 2011 55.60 57.65 55.55 57.48 137,837 +1.29(+2.30%)
Sep 16, 2011 57.02 57.10 55.76 56.19 156,978 -0.65(-1.14%)
Sep 15, 2011 56.79 57.04 56.45 56.84 124,922 +0.39(+0.69%)
Sep 14, 2011 56.90 57.13 56.28 56.45 126,461 -0.27(-0.48%)
Sep 13, 2011 56.27 56.89 56.14 56.72 62,039 +0.27(+0.48%)
Sep 12, 2011 56.38 56.71 55.60 56.45 115,286 -0.38(-0.67%)
Sep 09, 2011 57.49 57.69 56.66 56.83 100,082 -0.77(-1.34%)
Sep 08, 2011 57.80 57.98 57.21 57.60 165,645 -0.24(-0.41%)
Sep 07, 2011 57.62 57.84 57.43 57.84 150,781 +0.98(+1.72%)
Sep 06, 2011 57.00 57.16 56.51 56.86 150,106 -0.81(-1.40%)
Sep 02, 2011 58.12 58.36 57.51 57.67 100,976 -1.17(-1.99%)
Sep 01, 2011 59.32 59.53 58.74 58.84 98,033 -0.36(-0.61%)
Aug 31, 2011 58.61 59.44 58.42 59.20 133,533 +1.00(+1.72%)
Aug 30, 2011 57.80 58.84 57.63 58.20 173,718 +0.34(+0.59%)
Aug 29, 2011 57.97 58.23 57.34 57.86 119,033 +0.68(+1.19%)
Aug 26, 2011 57.02 57.62 56.08 57.18 109,524 +0.01(+0.02%)
Aug 25, 2011 57.58 57.91 56.61 57.17 85,555 -0.23(-0.40%)
Aug 24, 2011 57.44 57.57 56.51 57.40 117,372 +0.40(+0.70%)
Aug 23, 2011 55.97 57.05 55.83 57.00 192,551 +1.01(+1.80%)
Aug 22, 2011 58.47 59.36 55.70 55.99 208,853 -1.22(-2.13%)
Aug 19, 2011 58.00 58.61 57.02 57.21 162,628 -1.22(-2.09%)
Aug 18, 2011 59.29 59.29 57.86 58.43 191,716 -1.40(-2.34%)
Aug 17, 2011 60.45 60.60 59.56 59.83 137,765 -0.25(-0.42%)
Aug 16, 2011 60.22 60.36 59.54 60.08 129,850 -0.37(-0.61%)
Aug 15, 2011 59.71 60.80 59.71 60.45 227,663 +1.60(+2.72%)
Aug 12, 2011 59.30 59.72 58.57 58.85 369,065 +1.10(+1.90%)
Aug 11, 2011 57.01 58.30 57.01 57.75 271,918 +0.81(+1.42%)
Aug 10, 2011 56.50 59.09 56.24 56.94 325,766 +0.02(+0.04%)
Aug 09, 2011 55.05 57.26 52.66 56.92 460,983 +4.22(+8.01%)
Aug 08, 2011 55.05 56.44 51.34 52.70 519,013 -4.35(-7.62%)
Aug 05, 2011 59.19 59.65 54.52 57.05 698,404 -3.25(-5.39%)
Aug 04, 2011 62.75 62.80 60.11 60.30 325,371 -2.57(-4.09%)
Aug 03, 2011 63.44 63.55 62.26 62.87 165,245 -0.27(-0.43%)
Aug 02, 2011 63.19 63.55 62.81 63.14 129,502 -0.21(-0.33%)
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.