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 (%)
Jan 29, 2021 15.25 15.46 14.85 15.25 532,200 -0.11(-0.72%)
Jan 28, 2021 15.03 15.56 14.85 15.36 816,378 +0.33(+2.20%)
Jan 27, 2021 15.10 15.73 14.75 15.03 578,666 -0.27(-1.76%)
Jan 26, 2021 15.49 15.66 15.27 15.30 479,522 +0.02(+0.13%)
Jan 25, 2021 15.31 15.42 15.06 15.28 359,888 -0.21(-1.36%)
Jan 22, 2021 15.41 15.62 15.12 15.49 499,400 -0.15(-0.96%)
Jan 21, 2021 15.90 16.12 15.42 15.64 1,019,332 -0.31(-1.94%)
Jan 20, 2021 16.45 16.47 15.82 15.95 996,207 +0.06(+0.38%)
Jan 19, 2021 15.93 16.11 15.54 15.89 766,918 -0.03(-0.19%)
Jan 15, 2021 16.44 16.44 15.61 15.92 394,400 -0.31(-1.91%)
Jan 14, 2021 15.96 16.45 15.96 16.23 342,612 +0.32(+2.01%)
Jan 13, 2021 15.87 16.17 15.77 15.91 471,168 +0.03(+0.19%)
Jan 12, 2021 15.43 16.14 15.28 15.88 468,911 +0.70(+4.61%)
Jan 11, 2021 14.79 15.41 14.63 15.18 387,817 +0.02(+0.13%)
Jan 08, 2021 15.71 15.71 15.03 15.16 441,000 -0.45(-2.88%)
Jan 07, 2021 15.16 15.73 15.02 15.61 301,871 +0.57(+3.79%)
Jan 06, 2021 14.36 15.17 14.25 15.04 683,966 +0.40(+2.73%)
Jan 05, 2021 14.35 15.19 14.34 14.64 684,501 +0.31(+2.16%)
Jan 04, 2021 14.65 14.94 14.14 14.33 750,144 -0.08(-0.56%)
Dec 31, 2020 14.41 14.41 14.41 463,991 +0.20(+1.41%)
Dec 30, 2020 14.15 14.59 14.10 14.21 463,991 -0.03(-0.21%)
Dec 29, 2020 14.36 14.73 14.09 14.24 582,585 -0.24(-1.66%)
Dec 28, 2020 14.81 14.98 14.14 14.48 745,662 +0.02(+0.14%)
Dec 24, 2020 14.66 14.68 14.20 14.46 293,800 -0.23(-1.57%)
Dec 23, 2020 15.08 15.30 14.64 14.69 393,122 -0.32(-2.13%)
Dec 22, 2020 15.14 15.44 14.77 15.01 503,032 -0.18(-1.18%)
Dec 21, 2020 15.30 15.69 15.10 15.19 1,519,885 -0.65(-4.10%)
Dec 18, 2020 16.04 16.10 15.73 15.84 1,176,700 -0.16(-1.00%)
Dec 17, 2020 16.20 16.29 15.88 16.00 613,278 -0.20(-1.23%)
Dec 16, 2020 16.08 16.24 15.58 16.20 727,054 +0.11(+0.68%)
Dec 15, 2020 16.03 16.52 15.40 16.09 629,250 +0.15(+0.94%)
Dec 14, 2020 16.86 17.00 15.64 15.94 859,315 -0.70(-4.21%)
Dec 11, 2020 16.71 16.85 16.35 16.64 831,700 -0.27(-1.60%)
Dec 10, 2020 16.45 17.16 16.39 16.91 895,792 +0.49(+2.98%)
Dec 09, 2020 16.58 17.00 15.97 16.42 1,973,860 -0.03(-0.18%)
Dec 08, 2020 15.83 16.51 15.50 16.45 892,323 +0.59(+3.72%)
Dec 07, 2020 16.10 16.17 15.33 15.86 808,892 -0.31(-1.92%)
Dec 04, 2020 16.00 16.80 15.75 16.17 1,181,900 +0.42(+2.67%)
Dec 03, 2020 14.52 15.81 14.12 15.75 1,211,569 +1.18(+8.10%)
Dec 02, 2020 13.61 14.57 13.61 14.57 760,893 +0.73(+5.27%)
Dec 01, 2020 13.60 13.98 13.30 13.84 687,720 +0.55(+4.14%)
Nov 30, 2020 14.28 14.32 13.21 13.29 1,324,292 -0.74(-5.27%)
Nov 27, 2020 14.12 14.40 13.53 14.03 282,100 -0.12(-0.85%)
Nov 25, 2020 13.88 14.58 13.71 14.15 864,000 +0.14(+1.00%)
Nov 24, 2020 14.16 14.76 13.96 14.01 753,134 +0.16(+1.16%)
Nov 23, 2020 13.00 13.97 12.90 13.85 854,750 +0.95(+7.36%)
Nov 20, 2020 13.19 13.60 12.82 12.90 749,900 -0.31(-2.35%)
Nov 19, 2020 12.92 13.44 12.80 13.21 776,445 +0.25(+1.93%)
Nov 18, 2020 12.69 13.14 12.47 12.96 1,090,412 +0.37(+2.94%)
Nov 17, 2020 12.02 12.64 11.75 12.59 511,369 +0.49(+4.05%)
Nov 16, 2020 11.77 12.38 11.51 12.10 870,580 +0.71(+6.23%)
Nov 13, 2020 11.44 11.66 11.11 11.39 720,900 +0.24(+2.15%)
Nov 12, 2020 11.32 11.74 10.89 11.15 490,897 -0.51(-4.37%)
Nov 11, 2020 11.93 12.02 11.32 11.66 807,244 -0.05(-0.43%)
Nov 10, 2020 11.45 11.78 11.01 11.71 562,316 +0.52(+4.65%)
Nov 09, 2020 10.54 11.48 10.10 11.19 1,065,185 +1.61(+16.81%)
Nov 06, 2020 9.950 10.10 9.470 9.580 762,100 -0.41(-4.10%)
Nov 05, 2020 9.730 10.14 9.550 9.990 660,783 -0.16(-1.58%)
Nov 04, 2020 10.00 10.45 9.860 10.15 564,661 +0.16(+1.60%)
Nov 03, 2020 10.17 10.31 9.850 9.990 477,705 +0.01(+0.10%)
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.