Nustar Energy LP (NY: NS )

16.14 USD -0.01 (-0.08%)
Streaming Delayed Price Updated: 12:34 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 20.53 20.98 20.24 20.93 768,000 +0.35(+1.70%)
Dec 28, 2018 20.92 21.00 20.05 20.58 954,500 -0.41(-1.95%)
Dec 27, 2018 20.81 21.13 19.81 20.99 759,977 -0.19(-0.90%)
Dec 26, 2018 20.35 21.19 20.03 21.18 1,045,264 +0.83(+4.08%)
Dec 24, 2018 20.92 21.05 20.33 20.35 354,700 -0.80(-3.78%)
Dec 21, 2018 21.49 22.06 20.88 21.15 1,316,500 -0.36(-1.67%)
Dec 20, 2018 22.45 22.71 21.18 21.51 1,028,775 -0.94(-4.19%)
Dec 19, 2018 22.32 23.19 22.06 22.45 1,766,265 +0.26(+1.17%)
Dec 18, 2018 23.12 23.28 21.82 22.19 740,231 -0.85(-3.69%)
Dec 17, 2018 23.88 24.10 22.79 23.04 827,645 -1.04(-4.32%)
Dec 14, 2018 24.15 24.86 23.89 24.08 1,398,300 -0.31(-1.27%)
Dec 13, 2018 23.66 24.70 23.50 24.39 705,581 +0.86(+3.65%)
Dec 12, 2018 23.64 24.07 23.30 23.53 565,387 +0.14(+0.60%)
Dec 11, 2018 24.23 24.60 23.30 23.39 550,706 -0.59(-2.46%)
Dec 10, 2018 24.37 24.60 23.53 23.98 479,605 -0.62(-2.52%)
Dec 07, 2018 24.73 24.98 24.33 24.60 529,900 +0.26(+1.07%)
Dec 06, 2018 24.17 24.43 23.68 24.34 802,286 -0.43(-1.74%)
Dec 04, 2018 25.38 25.72 24.61 24.77 668,100 -0.56(-2.21%)
Dec 03, 2018 24.59 25.68 24.47 25.33 700,968 +1.16(+4.80%)
Nov 30, 2018 23.94 24.45 23.57 24.17 794,600 -0.02(-0.08%)
Nov 29, 2018 23.97 24.36 23.88 24.19 537,685 +0.10(+0.42%)
Nov 28, 2018 23.75 24.20 23.50 24.09 468,943 +0.14(+0.58%)
Nov 27, 2018 24.00 24.11 23.71 23.95 650,114 -0.08(-0.33%)
Nov 26, 2018 23.71 24.32 23.71 24.03 323,443 +0.35(+1.48%)
Nov 23, 2018 23.44 23.74 23.07 23.68 178,500 -0.32(-1.33%)
Nov 21, 2018 24.00 24.00 24.00 0 +0.30(+1.27%)
Nov 20, 2018 23.79 23.84 22.85 23.70 855,142 -0.40(-1.66%)
Nov 19, 2018 24.10 24.49 23.74 24.10 436,438 +0.05(+0.21%)
Nov 16, 2018 24.00 24.43 23.79 24.05 311,800 +0.10(+0.42%)
Nov 15, 2018 23.78 24.15 23.52 23.95 382,894 +0.07(+0.29%)
Nov 14, 2018 24.23 24.35 23.53 23.88 530,361 -0.01(-0.04%)
Nov 13, 2018 24.56 24.92 23.84 23.89 909,998 -0.67(-2.73%)
Nov 12, 2018 24.74 25.09 24.25 24.56 702,846 -0.15(-0.61%)
Nov 09, 2018 24.49 24.89 23.87 24.71 786,100 -0.01(-0.04%)
Nov 08, 2018 25.48 25.76 24.64 24.72 662,988 -0.86(-3.36%)
Nov 07, 2018 26.50 26.52 25.45 25.58 1,308,336 -0.92(-3.47%)
Nov 06, 2018 24.72 26.51 24.58 26.50 1,586,019 +1.73(+6.98%)
Nov 05, 2018 26.00 26.80 24.05 24.77 1,389,811 +1.46(+6.26%)
Nov 02, 2018 23.52 23.73 23.05 23.31 850,100 -0.13(-0.55%)
Nov 01, 2018 23.87 24.07 23.13 23.44 554,319 -0.25(-1.06%)
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%)
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.