Nustar Energy LP (NY: NS )

14.05 USD UNCHANGED
Streaming Delayed Price Updated: 10:33 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 23.53 24.15 23.33 23.69 644,529 +0.44(+1.89%)
Oct 30, 2018 23.45 23.50 22.59 23.25 523,503 -0.20(-0.85%)
Oct 29, 2018 23.84 24.32 23.14 23.45 360,231 -0.19(-0.80%)
Oct 26, 2018 24.00 24.22 23.46 23.64 311,300 -0.63(-2.60%)
Oct 25, 2018 24.44 24.59 24.14 24.27 417,551 +0.05(+0.21%)
Oct 24, 2018 25.36 25.51 24.18 24.22 514,676 -1.14(-4.50%)
Oct 23, 2018 25.51 25.95 25.25 25.36 403,561 -0.65(-2.50%)
Oct 22, 2018 26.21 26.58 25.99 26.01 274,415 -0.25(-0.95%)
Oct 19, 2018 26.27 26.79 26.18 26.26 651,000 +0.01(+0.04%)
Oct 18, 2018 25.87 26.81 25.82 26.25 844,097 +0.22(+0.85%)
Oct 17, 2018 26.41 26.48 25.62 26.03 505,717 -0.41(-1.55%)
Oct 16, 2018 25.49 26.66 25.41 26.44 597,906 +1.09(+4.30%)
Oct 15, 2018 25.47 25.70 25.08 25.35 657,644 -0.12(-0.47%)
Oct 12, 2018 26.03 26.13 25.01 25.47 766,800 -0.30(-1.16%)
Oct 11, 2018 26.33 26.39 25.39 25.77 747,130 -0.78(-2.94%)
Oct 10, 2018 27.12 27.33 26.17 26.55 532,879 -0.71(-2.60%)
Oct 09, 2018 27.02 27.48 26.82 27.26 326,627 +0.14(+0.52%)
Oct 08, 2018 27.85 27.95 27.08 27.12 517,515 -0.83(-2.97%)
Oct 05, 2018 28.27 28.43 27.72 27.95 390,100 -0.44(-1.55%)
Oct 04, 2018 28.58 28.76 28.34 28.39 444,106 -0.36(-1.25%)
Oct 03, 2018 28.61 29.00 28.51 28.75 511,001 +0.13(+0.45%)
Oct 02, 2018 28.74 28.83 28.09 28.62 887,879 -0.07(-0.24%)
Oct 01, 2018 27.88 28.95 27.78 28.69 608,762 +0.89(+3.20%)
Sep 28, 2018 27.05 27.88 27.05 27.80 471,700 +0.62(+2.28%)
Sep 27, 2018 27.06 27.60 26.86 27.18 333,535 +0.15(+0.55%)
Sep 26, 2018 26.97 27.20 26.74 27.03 431,788 -0.04(-0.15%)
Sep 25, 2018 27.00 27.19 26.40 27.07 578,859 +0.07(+0.26%)
Sep 24, 2018 27.80 27.97 26.86 27.00 839,616 -0.75(-2.70%)
Sep 21, 2018 27.30 27.75 26.61 27.75 3,667,700 +0.55(+2.02%)
Sep 20, 2018 27.68 27.74 27.05 27.20 472,426 -0.36(-1.31%)
Sep 19, 2018 27.65 27.90 27.55 27.56 492,335 -0.22(-0.79%)
Sep 18, 2018 27.61 27.92 27.61 27.78 452,204 +0.14(+0.51%)
Sep 17, 2018 27.73 28.04 27.59 27.64 304,968 -0.17(-0.61%)
Sep 14, 2018 27.23 27.89 27.02 27.81 855,800 +0.56(+2.06%)
Sep 13, 2018 26.90 27.39 26.84 27.25 769,974 +0.31(+1.15%)
Sep 12, 2018 27.50 27.75 26.85 26.94 1,003,045 -0.56(-2.04%)
Sep 11, 2018 27.42 27.75 27.28 27.50 712,423 +0.05(+0.18%)
Sep 10, 2018 27.53 27.92 27.34 27.45 564,733 -0.01(-0.04%)
Sep 07, 2018 27.27 27.55 27.09 27.46 683,000 +0.01(+0.04%)
Sep 06, 2018 27.54 27.73 27.33 27.45 541,709 -0.12(-0.44%)
Sep 05, 2018 27.63 27.66 27.34 27.57 655,095 -0.19(-0.68%)
Sep 04, 2018 27.68 28.00 27.47 27.76 596,636 +0.08(+0.29%)
Aug 31, 2018 27.68 27.68 27.68 0 -0.40(-1.42%)
Aug 30, 2018 28.44 28.49 27.90 28.08 329,190 -0.37(-1.30%)
Aug 29, 2018 28.35 28.58 28.15 28.45 213,994 +0.24(+0.85%)
Aug 28, 2018 28.66 28.71 28.21 28.21 338,052 -0.45(-1.57%)
Aug 27, 2018 28.37 28.83 28.30 28.66 334,325 +0.36(+1.27%)
Aug 24, 2018 28.38 28.60 28.08 28.30 302,000 +0.05(+0.18%)
Aug 23, 2018 28.36 28.48 28.21 28.25 135,230 -0.11(-0.39%)
Aug 22, 2018 27.65 28.64 27.65 28.36 350,548 +0.67(+2.42%)
Aug 21, 2018 27.75 27.87 27.47 27.69 259,825 +0.05(+0.18%)
Aug 20, 2018 27.77 27.90 27.55 27.64 385,459 -0.04(-0.14%)
Aug 17, 2018 27.35 27.87 27.33 27.68 395,600 +0.40(+1.47%)
Aug 16, 2018 27.20 27.41 27.04 27.28 292,495 +0.14(+0.52%)
Aug 15, 2018 27.27 27.39 26.83 27.14 811,111 -0.57(-2.06%)
Aug 14, 2018 27.38 27.93 27.30 27.71 515,013 +0.49(+1.80%)
Aug 13, 2018 28.67 28.67 26.80 27.22 1,617,926 -1.42(-4.96%)
Aug 10, 2018 28.03 29.12 28.02 28.64 3,156,900 +0.59(+2.10%)
Aug 09, 2018 27.46 28.57 27.45 28.05 981,890 +0.60(+2.19%)
Aug 08, 2018 26.85 27.58 26.61 27.45 704,915 +0.53(+1.97%)
Aug 07, 2018 26.55 27.15 26.46 26.92 924,702 +0.52(+1.97%)
Aug 06, 2018 26.09 26.56 25.94 26.40 535,786 -0.20(-0.75%)
Aug 03, 2018 26.97 27.44 26.57 26.60 705,900 -0.34(-1.26%)
Aug 02, 2018 25.76 27.05 25.64 26.94 677,276 +1.12(+4.34%)
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.