Nustar Energy LP (NY: NS )

16.75 USD +0.14 (+0.84%)
Streaming Delayed Price Updated: 9:47 AM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 65.21 65.48 64.14 64.69 152,329 -0.45(-0.69%)
Jun 29, 2011 64.77 65.33 64.61 65.14 92,122 +0.60(+0.93%)
Jun 28, 2011 64.51 64.60 64.16 64.54 83,957 +0.40(+0.62%)
Jun 27, 2011 64.00 64.44 63.23 64.14 107,941 +0.14(+0.22%)
Jun 24, 2011 63.15 64.00 63.12 64.00 166,589 +1.00(+1.59%)
Jun 23, 2011 63.00 63.07 62.30 63.00 133,096 -0.18(-0.28%)
Jun 22, 2011 62.87 63.45 62.76 63.18 114,599 +0.28(+0.45%)
Jun 21, 2011 62.61 63.09 62.50 62.90 307,272 +0.50(+0.80%)
Jun 20, 2011 61.88 62.40 61.85 62.40 130,325 +0.51(+0.82%)
Jun 17, 2011 62.84 63.10 61.80 61.89 270,717 -0.81(-1.29%)
Jun 16, 2011 64.11 64.15 62.40 62.70 181,641 -1.06(-1.66%)
Jun 15, 2011 63.44 63.96 63.03 63.76 165,464 +0.15(+0.24%)
Jun 14, 2011 63.99 64.10 63.34 63.61 252,467 +0.03(+0.05%)
Jun 13, 2011 64.03 64.15 63.27 63.58 174,231 -0.57(-0.89%)
Jun 10, 2011 63.29 64.16 63.10 64.15 278,560 +0.86(+1.36%)
Jun 09, 2011 62.82 63.37 62.23 63.29 115,512 +0.61(+0.97%)
Jun 08, 2011 62.81 63.72 62.32 62.68 129,281 -0.11(-0.18%)
Jun 07, 2011 62.75 63.05 62.00 62.79 264,126 +0.72(+1.16%)
Jun 06, 2011 63.09 63.39 62.04 62.07 130,726 -1.14(-1.80%)
Jun 03, 2011 63.00 63.36 62.73 63.21 124,414 +1.04(+1.67%)
May 24, 2011 62.01 62.67 61.84 62.17 256,441 +0.56(+0.91%)
May 23, 2011 61.76 61.76 61.30 61.61 122,533 -0.48(-0.77%)
May 20, 2011 61.55 62.36 61.44 62.09 154,219 +0.34(+0.55%)
May 19, 2011 61.40 61.98 61.23 61.75 169,822 +0.73(+1.20%)
May 18, 2011 60.19 61.05 59.84 61.02 264,733 +1.03(+1.72%)
May 17, 2011 61.19 61.19 59.47 59.99 362,716 -1.23(-2.01%)
May 16, 2011 62.02 62.02 61.08 61.22 217,638 -0.67(-1.08%)
May 13, 2011 62.09 62.87 61.51 61.89 189,717 -0.14(-0.23%)
May 12, 2011 62.50 62.87 60.98 62.03 329,478 -1.19(-1.88%)
May 11, 2011 64.38 65.00 62.57 63.22 248,998 -0.98(-1.53%)
May 10, 2011 64.00 64.28 63.85 64.20 189,513 +0.20(+0.31%)
May 09, 2011 65.08 65.25 63.72 64.00 199,501 -0.82(-1.27%)
May 06, 2011 64.70 65.67 64.35 64.82 206,533 +0.83(+1.30%)
May 05, 2011 64.56 64.64 63.36 63.99 477,334 -1.81(-2.75%)
May 04, 2011 66.36 66.53 65.18 65.80 268,511 -0.66(-0.99%)
May 03, 2011 67.20 67.47 66.36 66.46 184,275 -0.80(-1.19%)
May 02, 2011 67.22 67.26 67.13 67.26 206,161 -0.55(-0.81%)
Apr 29, 2011 67.76 68.60 67.65 67.81 167,575 +0.16(+0.24%)
Apr 28, 2011 67.27 67.80 67.25 67.65 131,529 +0.16(+0.24%)
Apr 27, 2011 67.10 67.49 66.69 67.49 153,052 +0.43(+0.64%)
Apr 26, 2011 66.70 67.10 66.46 67.06 179,204 +0.38(+0.57%)
Apr 25, 2011 66.32 66.69 66.32 66.68 134,396 +0.05(+0.08%)
Apr 21, 2011 66.61 66.97 66.32 66.63 142,781 +0.03(+0.05%)
Apr 20, 2011 66.41 66.90 66.18 66.60 94,100 +0.80(+1.22%)
Apr 19, 2011 65.85 66.38 65.67 65.80 108,468 -0.19(-0.29%)
Apr 18, 2011 66.31 66.40 65.67 65.99 99,683 -0.54(-0.81%)
Apr 15, 2011 66.51 66.78 66.32 66.53 112,836 +0.14(+0.21%)
Apr 14, 2011 66.78 66.78 66.36 66.39 134,272 -0.39(-0.58%)
Apr 13, 2011 67.73 67.73 66.51 66.78 117,605 -0.12(-0.18%)
Apr 12, 2011 67.35 67.39 66.34 66.90 168,736 -0.68(-1.01%)
Apr 11, 2011 67.91 68.15 67.50 67.58 79,926 -0.50(-0.73%)
Apr 08, 2011 68.43 68.49 67.75 68.08 42,915 -0.13(-0.19%)
Apr 07, 2011 68.09 68.39 67.60 68.21 85,097 +0.24(+0.35%)
Apr 06, 2011 67.70 68.24 67.67 67.97 51,430 +0.13(+0.19%)
Apr 05, 2011 68.02 68.15 67.51 67.84 104,308 -0.51(-0.75%)
Apr 04, 2011 68.59 68.80 67.95 68.35 68,951 -0.05(-0.07%)
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.