Nustar Energy LP (NY: NS )

16.48 USD +0.27 (+1.67%)
Official Closing Price Updated: 7:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 25.50 26.14 25.48 25.85 915,200 +0.16(+0.62%)
Dec 30, 2019 26.20 26.40 25.68 25.69 616,552 -0.49(-1.87%)
Dec 27, 2019 26.71 26.79 26.13 26.18 535,100 -0.42(-1.58%)
Dec 26, 2019 26.14 26.90 26.14 26.60 714,963 +0.48(+1.84%)
Dec 24, 2019 26.30 26.50 26.08 26.12 424,400 -0.13(-0.50%)
Dec 23, 2019 25.66 26.50 25.61 26.25 1,551,512 +0.66(+2.58%)
Dec 20, 2019 26.03 26.16 25.56 25.59 3,897,400 -0.43(-1.65%)
Dec 19, 2019 26.47 26.77 26.00 26.02 889,287 -0.44(-1.66%)
Dec 18, 2019 26.45 26.79 26.25 26.46 882,533 -0.04(-0.15%)
Dec 17, 2019 26.39 26.65 26.31 26.50 5,573,117 +0.13(+0.50%)
Dec 16, 2019 26.24 26.63 26.13 26.37 2,632,311 +0.16(+0.60%)
Dec 13, 2019 26.99 27.16 26.08 26.21 970,300 -0.86(-3.18%)
Dec 12, 2019 27.75 28.04 27.00 27.07 1,081,686 -0.66(-2.38%)
Dec 11, 2019 28.00 28.23 27.54 27.73 813,186 -0.20(-0.72%)
Dec 10, 2019 28.08 28.56 27.85 27.93 1,771,743 -0.23(-0.82%)
Dec 09, 2019 28.26 28.38 27.93 28.16 1,374,797 -0.13(-0.46%)
Dec 06, 2019 28.02 28.48 28.00 28.29 269,600 +0.16(+0.57%)
Dec 05, 2019 28.60 28.75 28.09 28.13 330,574 -0.43(-1.51%)
Dec 04, 2019 28.14 28.81 28.04 28.56 347,180 +0.52(+1.85%)
Dec 03, 2019 28.29 28.59 28.00 28.04 417,473 -0.42(-1.48%)
Dec 02, 2019 28.29 28.65 28.03 28.46 592,464 +0.24(+0.85%)
Nov 29, 2019 28.28 28.29 27.62 28.22 251,800 -0.10(-0.35%)
Nov 27, 2019 27.67 28.43 27.54 28.32 660,700 +0.65(+2.35%)
Nov 26, 2019 28.18 28.25 27.52 27.67 368,543 -0.46(-1.64%)
Nov 25, 2019 27.91 28.30 27.89 28.13 352,694 +0.11(+0.39%)
Nov 22, 2019 28.08 28.28 27.88 28.02 330,800 -0.08(-0.28%)
Nov 21, 2019 27.87 28.30 27.72 28.10 357,263 +0.22(+0.79%)
Nov 20, 2019 27.93 28.20 27.75 27.88 318,084 -0.13(-0.46%)
Nov 19, 2019 28.26 28.49 27.99 28.01 429,224 -0.31(-1.09%)
Nov 18, 2019 28.75 28.75 28.12 28.32 342,302 -0.39(-1.36%)
Nov 15, 2019 28.44 28.77 28.38 28.71 360,800 +0.37(+1.31%)
Nov 14, 2019 28.40 28.55 28.13 28.34 338,365 -0.08(-0.28%)
Nov 13, 2019 28.67 29.06 28.29 28.42 323,631 -0.46(-1.59%)
Nov 12, 2019 29.09 29.26 28.64 28.88 887,421 -0.02(-0.07%)
Nov 11, 2019 28.71 28.90 28.53 28.90 389,727 -0.11(-0.38%)
Nov 08, 2019 28.78 29.33 28.65 29.01 710,100 +0.14(+0.48%)
Nov 07, 2019 29.01 29.19 28.39 28.87 610,319 -0.56(-1.90%)
Nov 06, 2019 29.06 29.49 28.90 29.43 537,059 +0.23(+0.79%)
Nov 05, 2019 29.00 29.46 28.57 29.20 706,137 +0.47(+1.64%)
Nov 04, 2019 28.35 28.85 28.25 28.73 619,251 +0.53(+1.88%)
Nov 01, 2019 27.92 28.30 27.81 28.20 454,200 +0.34(+1.22%)
Oct 31, 2019 27.94 28.13 27.57 27.86 478,861 -0.08(-0.29%)
Oct 30, 2019 28.03 28.23 27.79 27.94 386,943 -0.06(-0.21%)
Oct 29, 2019 27.94 28.34 27.89 28.00 351,570 -0.10(-0.36%)
Oct 28, 2019 28.25 28.59 27.97 28.10 399,892 -0.12(-0.43%)
Oct 25, 2019 28.32 28.57 28.15 28.22 354,800 -0.17(-0.60%)
Oct 24, 2019 28.18 28.41 27.96 28.39 222,984 +0.22(+0.78%)
Oct 23, 2019 28.00 28.45 27.90 28.17 245,998 +0.17(+0.61%)
Oct 22, 2019 28.29 28.53 27.97 28.00 232,583 -0.34(-1.20%)
Oct 21, 2019 28.43 28.64 28.34 28.34 420,671 -0.04(-0.14%)
Oct 18, 2019 27.84 28.83 27.84 28.38 434,200 +0.50(+1.79%)
Oct 17, 2019 27.90 28.14 27.77 27.88 315,937 -0.01(-0.04%)
Oct 16, 2019 28.12 28.75 27.86 27.89 374,931 -0.46(-1.62%)
Oct 15, 2019 28.20 28.60 28.10 28.35 274,732 +0.19(+0.67%)
Oct 14, 2019 27.65 28.23 27.55 28.16 257,169 +0.34(+1.22%)
Oct 11, 2019 27.92 28.12 27.71 27.82 427,300 -0.10(-0.36%)
Oct 10, 2019 27.74 27.96 27.55 27.92 299,107 +0.28(+1.01%)
Oct 09, 2019 27.79 28.02 27.59 27.64 293,722 +0.03(+0.11%)
Oct 08, 2019 27.80 27.94 27.43 27.61 411,971 -0.37(-1.32%)
Oct 07, 2019 28.62 28.70 27.98 27.98 241,698 -0.63(-2.20%)
Oct 04, 2019 28.40 28.68 28.27 28.61 319,000 +0.22(+0.77%)
Oct 03, 2019 27.92 28.54 27.91 28.39 318,761 +0.29(+1.03%)
Oct 02, 2019 28.03 28.24 27.62 28.10 523,397 -0.01(-0.04%)
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.