Nustar Energy LP (NY: NS )

16.39 USD -0.23 (-1.35%)
Streaming Delayed Price Updated: 2:21 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 47.77 47.97 47.04 47.19 236,427 -0.57(-1.19%)
Oct 28, 2016 47.13 48.29 47.02 47.76 398,312 +0.47(+0.99%)
Oct 27, 2016 47.68 47.89 47.19 47.29 148,087 -0.25(-0.53%)
Oct 26, 2016 47.47 48.13 47.20 47.54 198,644 -0.26(-0.54%)
Oct 25, 2016 48.66 48.80 47.61 47.80 291,424 -0.85(-1.75%)
Oct 24, 2016 47.54 48.69 47.42 48.65 215,050 +1.04(+2.18%)
Oct 21, 2016 48.37 48.93 47.50 47.61 296,205 -0.76(-1.57%)
Oct 20, 2016 47.76 48.60 47.50 48.37 257,600 +0.14(+0.29%)
Oct 19, 2016 48.30 48.92 48.06 48.23 255,049 +0.11(+0.23%)
Oct 18, 2016 47.83 48.15 47.29 48.12 166,040 +0.71(+1.50%)
Oct 17, 2016 47.27 47.92 47.27 47.41 163,770 -0.29(-0.61%)
Oct 14, 2016 47.62 48.05 47.26 47.70 89,398 +0.05(+0.10%)
Oct 13, 2016 48.07 48.31 47.35 47.65 212,328 -0.78(-1.61%)
Oct 12, 2016 47.80 48.69 47.80 48.43 270,484 +0.11(+0.23%)
Oct 11, 2016 48.84 48.85 48.00 48.32 433,335 -0.60(-1.23%)
Oct 10, 2016 47.50 49.10 47.50 48.92 117,539 +1.69(+3.58%)
Oct 07, 2016 47.45 47.96 47.01 47.23 391,759 -0.21(-0.44%)
Oct 06, 2016 47.80 48.00 46.86 47.44 211,220 -0.43(-0.90%)
Oct 05, 2016 49.48 49.61 47.52 47.87 308,418 -1.08(-2.21%)
Oct 04, 2016 49.06 49.65 48.81 48.95 168,254 -0.32(-0.65%)
Oct 03, 2016 49.67 49.79 48.83 49.27 142,808 -0.31(-0.63%)
Sep 30, 2016 49.04 49.65 48.62 49.58 289,838 +0.83(+1.70%)
Sep 29, 2016 48.91 49.34 48.21 48.75 257,647 -0.17(-0.35%)
Sep 28, 2016 47.91 49.04 47.00 48.92 291,273 +1.37(+2.88%)
Sep 27, 2016 47.14 48.10 46.85 47.55 311,810 -0.07(-0.15%)
Sep 26, 2016 46.95 47.95 46.72 47.62 378,030 +0.90(+1.93%)
Sep 23, 2016 46.40 47.12 46.39 46.72 281,424 +0.15(+0.32%)
Sep 22, 2016 46.60 46.74 45.88 46.57 182,204 +0.61(+1.33%)
Sep 21, 2016 44.83 46.21 44.83 45.96 397,232 +1.46(+3.28%)
Sep 20, 2016 44.87 45.20 44.20 44.50 187,249 -0.35(-0.78%)
Sep 19, 2016 44.64 45.37 44.63 44.85 188,629 +0.65(+1.47%)
Sep 16, 2016 44.17 44.94 43.91 44.20 426,140 -0.41(-0.92%)
Sep 15, 2016 45.25 45.69 44.47 44.61 285,892 -0.42(-0.93%)
Sep 14, 2016 45.32 46.24 44.67 45.03 521,128 +0.33(+0.74%)
Sep 13, 2016 45.71 45.94 44.03 44.70 493,125 -1.68(-3.62%)
Sep 12, 2016 46.03 46.90 45.86 46.38 603,546 -0.08(-0.17%)
Sep 09, 2016 47.48 47.48 46.14 46.46 386,439 -1.55(-3.23%)
Sep 08, 2016 47.95 48.15 47.65 48.01 348,600 +0.27(+0.57%)
Sep 07, 2016 47.95 48.28 47.06 47.74 456,536 -0.29(-0.60%)
Sep 06, 2016 48.09 48.66 47.64 48.03 407,405 +0.12(+0.25%)
Sep 02, 2016 48.33 47.91 47.91 47.91 313,500 +0.01(+0.02%)
Sep 01, 2016 47.76 48.19 47.41 47.90 254,805 -0.10(-0.21%)
Aug 31, 2016 47.54 48.21 47.40 48.00 399,541 +0.31(+0.65%)
Aug 30, 2016 48.26 48.48 47.37 47.69 156,345 -0.26(-0.54%)
Aug 29, 2016 48.20 48.33 47.67 47.95 211,827 -0.27(-0.56%)
Aug 26, 2016 48.10 48.81 47.85 48.22 277,962 +0.14(+0.29%)
Aug 25, 2016 47.96 48.22 47.40 48.08 341,590 -0.01(-0.02%)
Aug 24, 2016 48.48 48.75 47.84 48.09 270,044 -0.66(-1.35%)
Aug 23, 2016 48.79 49.08 48.58 48.75 255,243 -0.19(-0.39%)
Aug 22, 2016 48.65 49.08 48.54 48.94 253,609 -0.46(-0.93%)
Aug 19, 2016 49.86 49.86 49.26 49.40 190,876 -0.72(-1.44%)
Aug 18, 2016 49.64 50.13 49.33 50.12 227,968 +0.90(+1.83%)
Aug 17, 2016 49.33 49.73 48.80 49.22 153,253 -0.27(-0.55%)
Aug 16, 2016 48.81 49.66 48.76 49.49 196,951 +0.64(+1.31%)
Aug 15, 2016 49.44 49.86 48.78 48.85 172,031 -0.18(-0.37%)
Aug 12, 2016 49.40 50.30 48.93 49.03 436,066 +0.28(+0.57%)
Aug 11, 2016 47.69 49.08 47.26 48.75 240,692 +1.24(+2.61%)
Aug 10, 2016 47.00 47.81 46.98 47.51 201,188 +0.51(+1.09%)
Aug 09, 2016 47.61 47.99 46.87 47.00 199,852 -0.61(-1.28%)
Aug 08, 2016 48.02 48.94 47.43 47.61 303,699 -0.31(-0.65%)
Aug 05, 2016 48.80 49.08 47.92 47.92 234,815 -1.85(-3.72%)
Aug 04, 2016 49.69 49.97 48.88 49.77 456,556 +0.38(+0.77%)
Aug 03, 2016 48.52 49.70 47.67 49.39 380,032 +0.20(+0.41%)
Aug 02, 2016 49.86 50.48 48.25 49.19 409,914 -0.22(-0.45%)
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.