Nustar Energy LP (NY: NS )

16.75 +0.25 (+1.52%)
Official Closing Price Updated: 6:30 PM EST, Jan 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 16.50 16.75 16.26 16.75 868,015 +0.25(+1.52%)
Jan 30, 2023 17.03 17.26 16.41 16.50 1,201,034 -0.42(-2.48%)
Jan 27, 2023 17.10 17.59 16.86 16.92 370,660 -0.27(-1.57%)
Jan 26, 2023 17.26 17.52 17.09 17.19 426,851 +0.06(+0.35%)
Jan 25, 2023 17.24 17.40 17.10 17.13 179,584 -0.11(-0.64%)
Jan 24, 2023 15.73 17.44 15.73 17.24 172,584 -0.04(-0.23%)
Jan 23, 2023 17.18 17.42 17.05 17.28 247,695 +0.18(+1.05%)
Jan 20, 2023 16.89 17.17 16.68 17.10 121,264 +0.33(+1.97%)
Jan 19, 2023 16.60 16.92 16.56 16.77 180,199 +0.11(+0.66%)
Jan 18, 2023 17.10 17.10 16.64 16.66 297,804 -0.25(-1.48%)
Jan 17, 2023 17.00 17.15 16.82 16.91 250,023 -0.23(-1.34%)
Jan 13, 2023 17.13 17.25 16.99 17.14 189,047 -0.01(-0.06%)
Jan 12, 2023 16.89 17.20 16.75 17.15 326,231 +0.33(+1.96%)
Jan 11, 2023 16.68 17.01 16.46 16.82 420,033 +0.32(+1.94%)
Jan 10, 2023 16.84 16.84 16.45 16.50 492,150 -0.34(-2.02%)
Jan 09, 2023 16.94 16.98 16.75 16.84 358,234 +0.04(+0.24%)
Jan 06, 2023 16.35 16.83 16.32 16.80 652,238 +0.35(+2.13%)
Jan 05, 2023 16.11 16.45 15.97 16.45 339,851 +0.29(+1.79%)
Jan 04, 2023 16.11 16.17 15.92 16.16 220,837 +0.05(+0.31%)
Jan 03, 2023 15.91 16.11 15.65 16.11 228,778 +0.11(+0.69%)
Dec 30, 2022 16.07 16.34 15.69 16.00 553,123 -0.12(-0.74%)
Dec 29, 2022 15.37 16.27 15.21 16.12 489,460 +0.71(+4.61%)
Dec 28, 2022 15.62 15.62 15.04 15.41 436,670 -0.29(-1.85%)
Dec 27, 2022 15.49 15.75 15.36 15.70 403,296 +0.11(+0.71%)
Dec 23, 2022 15.07 15.71 15.06 15.59 433,895 +0.53(+3.52%)
Dec 22, 2022 15.39 15.39 14.82 15.06 369,329 -0.40(-2.59%)
Dec 21, 2022 15.23 15.46 15.09 15.46 463,647 +0.37(+2.45%)
Dec 20, 2022 14.78 15.22 14.78 15.09 332,032 +0.17(+1.14%)
Dec 19, 2022 15.08 15.16 14.70 14.92 757,638 -0.18(-1.19%)
Dec 16, 2022 14.37 15.10 14.37 15.10 1,542,263 +0.08(+0.53%)
Dec 15, 2022 14.90 15.11 14.72 15.02 573,764 -0.09(-0.60%)
Dec 14, 2022 15.23 15.29 14.91 15.11 635,853 -0.29(-1.88%)
Dec 13, 2022 15.00 15.46 14.56 15.40 959,777 +0.69(+4.69%)
Dec 12, 2022 14.99 15.00 14.30 14.71 808,622 -0.30(-2.00%)
Dec 09, 2022 15.30 15.40 14.96 15.01 526,066 -0.43(-2.78%)
Dec 08, 2022 15.51 15.70 15.43 15.44 518,029 +0.13(+0.85%)
Dec 07, 2022 15.91 16.00 15.31 15.31 535,719 -0.63(-3.95%)
Dec 06, 2022 16.04 16.21 15.58 15.94 447,706 -0.05(-0.31%)
Dec 05, 2022 16.59 16.59 15.95 15.99 282,628 -0.60(-3.62%)
Dec 02, 2022 16.13 16.60 16.09 16.59 250,555 +0.31(+1.90%)
Dec 01, 2022 16.40 16.47 16.24 16.28 189,535 -0.05(-0.31%)
Nov 30, 2022 16.36 16.58 16.03 16.33 547,559 +0.09(+0.55%)
Nov 29, 2022 16.25 16.29 16.00 16.24 514,209 +0.14(+0.87%)
Nov 28, 2022 15.89 16.16 15.79 16.10 335,359 +0.00(+0.00%)
Nov 25, 2022 16.07 16.26 16.05 16.10 150,617 -0.01(-0.06%)
Nov 23, 2022 16.40 16.53 16.01 16.11 258,657 -0.49(-2.95%)
Nov 22, 2022 16.39 16.67 16.23 16.60 533,237 +0.27(+1.65%)
Nov 21, 2022 16.01 16.34 15.69 16.33 419,158 +0.10(+0.62%)
Nov 18, 2022 16.00 16.29 15.91 16.23 568,157 +0.11(+0.68%)
Nov 17, 2022 15.91 16.19 15.75 16.12 286,467 +0.03(+0.19%)
Nov 16, 2022 15.79 16.27 15.51 16.09 313,062 +0.44(+2.81%)
Nov 15, 2022 15.98 16.24 15.65 15.65 354,585 -0.18(-1.14%)
Nov 14, 2022 16.30 16.64 15.83 15.83 461,908 -0.51(-3.12%)
Nov 11, 2022 16.59 16.65 16.28 16.34 408,839 -0.22(-1.33%)
Nov 10, 2022 16.57 16.60 16.42 16.56 445,185 +0.29(+1.78%)
Nov 09, 2022 16.40 16.48 16.22 16.27 445,085 -0.22(-1.33%)
Nov 08, 2022 16.06 16.55 16.06 16.49 703,137 +0.26(+1.60%)
Nov 07, 2022 16.09 16.23 15.93 16.23 456,512 +0.10(+0.62%)
Nov 04, 2022 15.96 16.20 15.71 16.13 518,869 +0.20(+1.26%)
Nov 03, 2022 15.32 16.00 14.91 15.93 937,672 +0.47(+3.03%)
Nov 02, 2022 15.96 15.29 15.46 811,702 -0.36(-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.