Nustar Energy LP (NY: NS )

15.34 +0.09 (+0.59%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 56.66 56.77 56.35 56.66 225,133 -0.16(-0.28%)
Dec 29, 2011 56.54 56.95 56.40 56.82 254,583 +0.01(+0.02%)
Dec 28, 2011 57.47 57.51 56.50 56.81 164,980 -0.37(-0.65%)
Dec 27, 2011 56.55 57.26 56.55 57.18 193,464 +0.48(+0.85%)
Dec 23, 2011 57.18 57.18 56.45 56.70 178,496 -1.00(-1.73%)
Dec 21, 2011 56.90 57.94 56.37 57.70 579,291 +0.78(+1.37%)
Dec 20, 2011 56.21 57.00 55.88 56.92 521,318 +1.01(+1.81%)
Dec 19, 2011 55.17 56.36 54.92 55.91 435,929 +0.45(+0.81%)
Dec 16, 2011 54.31 55.49 54.07 55.46 699,584 +1.26(+2.32%)
Dec 15, 2011 54.11 54.24 53.74 54.20 384,645 +0.16(+0.30%)
Dec 14, 2011 53.91 54.33 53.69 54.04 401,419 -0.17(-0.31%)
Dec 13, 2011 54.26 54.28 53.70 54.21 474,626 +0.21(+0.39%)
Dec 12, 2011 54.15 54.15 53.70 54.00 312,145 -0.15(-0.28%)
Dec 09, 2011 53.76 54.15 53.70 54.15 584,302 +0.23(+0.43%)
Dec 08, 2011 53.60 54.14 53.50 53.92 616,284 +0.06(+0.11%)
Dec 07, 2011 53.46 53.95 53.37 53.86 838,530 +0.40(+0.75%)
Dec 06, 2011 53.19 53.95 53.16 53.46 5,315,924 -2.25(-4.04%)
Dec 05, 2011 56.25 56.45 55.53 55.71 149,522 -0.11(-0.20%)
Dec 02, 2011 56.00 56.46 55.65 55.82 116,175 -0.24(-0.43%)
Dec 01, 2011 54.79 56.10 54.54 56.06 210,630 +1.22(+2.22%)
Nov 30, 2011 55.31 55.51 54.46 54.84 281,471 +0.08(+0.15%)
Nov 29, 2011 54.60 54.88 54.24 54.76 125,652 +0.09(+0.16%)
Nov 28, 2011 55.45 55.55 54.45 54.67 154,592 +0.30(+0.55%)
Nov 25, 2011 54.13 54.90 54.05 54.37 47,812 +0.09(+0.17%)
Nov 23, 2011 54.54 55.39 54.15 54.28 107,560 -0.56(-1.02%)
Nov 22, 2011 55.06 55.55 54.76 54.84 140,938 -0.50(-0.90%)
Nov 21, 2011 55.26 55.65 54.45 55.34 150,368 -0.30(-0.54%)
Nov 18, 2011 55.79 55.93 55.25 55.64 132,945 +0.19(+0.34%)
Nov 17, 2011 55.48 56.10 55.07 55.45 115,364 +0.17(+0.31%)
Nov 16, 2011 55.60 55.97 55.13 55.28 117,951 -0.62(-1.11%)
Nov 15, 2011 56.85 56.95 55.79 55.90 173,414 -0.79(-1.39%)
Nov 14, 2011 57.70 57.70 56.50 56.69 190,332 +0.66(+1.18%)
Nov 11, 2011 56.43 56.69 55.61 56.03 116,156 +0.09(+0.16%)
Nov 10, 2011 56.80 58.96 55.54 55.94 102,979 +0.00(+0.00%)
Nov 09, 2011 56.43 57.70 55.69 55.94 259,526 -0.79(-1.39%)
Nov 08, 2011 55.51 56.87 55.34 56.73 352,365 +1.32(+2.38%)
Nov 07, 2011 56.26 56.59 55.22 55.41 166,955 -1.13(-2.00%)
Nov 04, 2011 56.92 57.19 56.40 56.54 211,055 -1.84(-3.15%)
Nov 03, 2011 58.23 58.68 57.51 58.38 246,385 +0.59(+1.02%)
Nov 02, 2011 57.40 57.85 56.79 57.79 141,481 +1.47(+2.61%)
Nov 01, 2011 56.35 56.93 55.92 56.32 172,876 -1.08(-1.88%)
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%)
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.