Nustar Energy LP (NY: NS )

16.18 USD -0.43 (-2.59%)
Official Closing Price Updated: 7:00 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 45.40 46.25 45.00 46.14 163,423 +0.94(+2.08%)
Oct 30, 2008 45.49 45.49 44.01 45.20 207,790 +1.20(+2.73%)
Oct 29, 2008 43.22 45.00 42.05 44.00 314,256 +0.67(+1.55%)
Oct 28, 2008 42.54 43.39 41.55 43.33 296,043 +1.33(+3.17%)
Oct 27, 2008 41.50 43.22 40.25 42.00 215,690 -0.01(-0.02%)
Oct 24, 2008 39.97 42.62 39.73 42.01 177,873 +0.08(+0.19%)
Oct 23, 2008 43.57 43.57 38.24 41.93 360,808 +0.02(+0.05%)
Oct 22, 2008 42.00 42.52 41.06 41.91 165,590 -0.75(-1.76%)
Oct 21, 2008 42.83 43.86 42.37 42.66 162,406 -0.39(-0.91%)
Oct 20, 2008 41.64 43.72 41.64 43.05 228,890 +2.14(+5.23%)
Oct 17, 2008 38.53 41.72 38.53 40.91 233,725 +2.39(+6.20%)
Oct 16, 2008 36.87 38.77 36.87 38.52 287,375 +1.19(+3.19%)
Oct 15, 2008 37.45 38.84 36.15 37.33 237,035 -1.17(-3.04%)
Oct 14, 2008 39.88 42.30 37.79 38.50 418,271 +0.71(+1.88%)
Oct 13, 2008 32.17 37.83 32.00 37.79 458,632 +6.90(+22.34%)
Oct 10, 2008 28.01 31.43 27.00 30.89 591,897 -0.38(-1.22%)
Oct 09, 2008 32.88 36.21 31.06 31.27 338,309 -1.41(-4.31%)
Oct 08, 2008 34.62 34.70 29.64 32.68 716,885 -1.94(-5.60%)
Oct 07, 2008 37.95 38.21 34.44 34.62 324,531 -3.41(-8.97%)
Oct 06, 2008 41.41 41.41 35.06 38.03 522,373 -4.13(-9.80%)
Oct 03, 2008 43.40 44.41 42.01 42.16 127,164 -0.68(-1.59%)
Oct 02, 2008 43.25 43.43 41.82 42.84 239,903 -0.56(-1.29%)
Oct 01, 2008 42.11 43.97 42.00 43.40 130,643 +0.93(+2.19%)
Sep 30, 2008 41.85 43.70 41.62 42.47 148,040 +0.77(+1.85%)
Sep 29, 2008 43.28 43.75 40.39 41.70 227,040 -2.31(-5.25%)
Sep 26, 2008 42.50 44.03 42.16 44.01 0 +0.24(+0.55%)
Sep 25, 2008 42.75 44.00 42.75 43.77 101,829 +0.59(+1.37%)
Sep 24, 2008 43.71 44.00 42.76 43.18 115,941 -0.52(-1.19%)
Sep 23, 2008 45.32 45.32 43.44 43.70 175,352 -1.80(-3.96%)
Sep 22, 2008 45.25 45.93 44.75 45.50 187,732 +0.25(+0.55%)
Sep 19, 2008 46.99 46.99 43.26 45.25 0 +3.79(+9.14%)
Sep 18, 2008 42.00 43.04 40.00 41.46 346,074 -0.28(-0.67%)
Sep 17, 2008 45.51 45.51 40.52 41.74 644,099 -3.98(-8.71%)
Sep 16, 2008 46.82 46.82 43.66 45.72 353,564 -1.80(-3.79%)
Sep 15, 2008 48.62 48.65 47.18 47.52 163,616 -1.62(-3.30%)
Sep 12, 2008 48.66 49.47 48.66 49.14 153,906 +0.79(+1.63%)
Sep 11, 2008 48.89 48.89 47.96 48.35 149,442 -0.68(-1.39%)
Sep 10, 2008 49.01 49.45 48.30 49.03 178,393 +0.32(+0.66%)
Sep 09, 2008 49.25 50.14 48.51 48.71 236,271 -1.00(-2.01%)
Sep 08, 2008 49.69 50.28 49.09 49.71 166,634 +0.54(+1.10%)
Sep 05, 2008 49.52 49.79 48.51 49.17 0 -0.24(-0.49%)
Sep 04, 2008 49.87 50.45 48.92 49.41 322,950 -0.17(-0.34%)
Sep 03, 2008 49.80 50.05 49.16 49.58 170,970 -0.05(-0.10%)
Sep 02, 2008 49.36 50.00 48.92 49.63 180,093 +0.27(+0.55%)
Aug 29, 2008 49.01 49.92 48.85 49.36 255,549 +2.26(+4.80%)
Aug 28, 2008 46.69 47.25 46.34 47.10 217,389 +0.61(+1.31%)
Aug 27, 2008 45.45 46.54 45.45 46.49 229,496 +1.20(+2.65%)
Aug 26, 2008 45.60 45.81 45.08 45.29 207,729 -0.08(-0.18%)
Aug 25, 2008 44.88 45.47 44.88 45.37 155,586 +0.20(+0.44%)
Aug 22, 2008 45.71 45.71 44.92 45.17 187,793 -0.44(-0.96%)
Aug 21, 2008 44.73 45.73 44.44 45.61 285,199 +0.88(+1.97%)
Aug 20, 2008 44.99 45.07 44.30 44.73 159,760 -0.10(-0.22%)
Aug 19, 2008 44.77 45.13 44.52 44.83 117,069 +0.16(+0.36%)
Aug 18, 2008 44.77 45.27 44.60 44.67 149,241 -0.17(-0.38%)
Aug 15, 2008 44.66 45.13 44.58 44.84 0 +0.23(+0.52%)
Aug 14, 2008 43.91 44.75 43.91 44.61 142,931 +0.61(+1.39%)
Aug 13, 2008 44.83 44.92 43.72 44.00 160,717 -0.37(-0.83%)
Aug 12, 2008 44.42 44.89 44.37 44.37 129,850 -0.12(-0.27%)
Aug 11, 2008 44.54 44.73 44.00 44.49 159,149 +0.37(+0.84%)
Aug 08, 2008 44.50 44.66 44.00 44.12 142,076 -0.08(-0.18%)
Aug 07, 2008 45.04 45.10 44.01 44.20 146,972 -0.67(-1.49%)
Aug 06, 2008 44.79 45.35 44.57 44.87 163,734 +0.33(+0.74%)
Aug 05, 2008 44.83 45.10 44.14 44.54 166,295 -0.07(-0.16%)
Aug 04, 2008 46.13 46.13 44.14 44.61 269,334 -1.72(-3.71%)
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.