Nustar Energy LP (NY: NS )

13.80 USD -0.20 (-1.43%)
Official Closing Price Updated: 4:10 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 16.46 17.67 16.35 17.09 1,173,537 +0.51(+3.08%)
Mar 30, 2021 16.88 16.89 16.51 16.58 300,204 -0.38(-2.24%)
Mar 29, 2021 16.90 17.35 16.67 16.96 242,063 -0.15(-0.88%)
Mar 26, 2021 16.98 17.21 16.58 17.11 373,200 +0.42(+2.52%)
Mar 25, 2021 16.32 16.83 16.10 16.69 227,821 +0.06(+0.36%)
Mar 24, 2021 16.54 17.16 16.50 16.63 397,638 +0.40(+2.46%)
Mar 23, 2021 16.79 17.08 16.22 16.23 539,825 -0.81(-4.75%)
Mar 22, 2021 17.40 17.55 16.88 17.04 585,853 -0.16(-0.93%)
Mar 19, 2021 17.70 17.95 17.08 17.20 1,388,300 -0.45(-2.55%)
Mar 18, 2021 18.88 19.04 17.59 17.65 558,968 -1.23(-6.51%)
Mar 17, 2021 18.73 19.04 18.40 18.88 540,057 +0.01(+0.05%)
Mar 16, 2021 19.38 19.50 18.83 18.87 674,030 -0.57(-2.93%)
Mar 15, 2021 19.64 19.98 19.20 19.44 537,566 -0.30(-1.52%)
Mar 12, 2021 20.08 20.08 19.49 19.74 366,300 -0.24(-1.20%)
Mar 11, 2021 20.14 20.25 19.85 19.98 575,542 +0.03(+0.15%)
Mar 10, 2021 19.42 20.17 19.38 19.95 797,237 +0.46(+2.36%)
Mar 09, 2021 19.55 20.00 19.41 19.49 523,939 -0.36(-1.81%)
Mar 08, 2021 19.78 20.10 19.57 19.85 687,823 +0.18(+0.92%)
Mar 05, 2021 19.51 19.69 18.75 19.67 631,200 +0.45(+2.34%)
Mar 04, 2021 19.20 19.98 18.80 19.22 623,409 +0.14(+0.73%)
Mar 03, 2021 19.19 20.12 19.02 19.08 731,592 +0.01(+0.05%)
Mar 02, 2021 18.40 19.17 18.26 19.07 895,938 +0.49(+2.64%)
Mar 01, 2021 18.37 19.10 18.05 18.58 1,765,756 +0.68(+3.80%)
Feb 26, 2021 18.07 18.26 17.27 17.90 1,302,700 -0.31(-1.70%)
Feb 25, 2021 18.67 19.00 17.77 18.21 944,192 -0.49(-2.62%)
Feb 24, 2021 18.18 19.13 18.10 18.70 860,271 +0.62(+3.43%)
Feb 23, 2021 17.60 18.11 16.59 18.08 677,753 +0.46(+2.61%)
Feb 22, 2021 17.23 18.07 17.23 17.62 711,557 +0.36(+2.09%)
Feb 19, 2021 16.70 17.35 16.67 17.26 673,700 +0.62(+3.73%)
Feb 18, 2021 16.79 16.97 16.49 16.64 611,280 -0.27(-1.60%)
Feb 17, 2021 16.70 16.91 16.04 16.91 699,894 +0.18(+1.08%)
Feb 16, 2021 17.12 17.35 16.73 16.73 572,606 -0.37(-2.16%)
Feb 12, 2021 17.23 17.46 16.74 17.10 1,386,700 -0.07(-0.41%)
Feb 11, 2021 16.71 17.18 16.51 17.17 548,817 +0.36(+2.14%)
Feb 10, 2021 16.26 16.92 16.18 16.81 563,495 +0.65(+4.02%)
Feb 09, 2021 16.15 16.32 15.90 16.16 311,420 -0.03(-0.19%)
Feb 08, 2021 15.98 16.40 15.87 16.19 449,074 +0.21(+1.31%)
Feb 05, 2021 16.28 16.65 15.70 15.98 840,900 -0.70(-4.20%)
Feb 04, 2021 17.06 17.37 16.08 16.68 1,224,270 -0.20(-1.18%)
Feb 03, 2021 16.09 16.88 16.01 16.88 914,998 +0.92(+5.76%)
Feb 02, 2021 15.84 16.34 15.79 15.96 428,714 +0.45(+2.90%)
Feb 01, 2021 15.51 15.83 15.25 15.51 1,060,663 +0.26(+1.70%)
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%)
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.