Nustar Energy LP (NY: NS )

13.89 USD -0.46 (-3.24%)
Streaming Delayed Price Updated: 10:21 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 16.35 16.38 15.65 15.91 458,030 -0.50(-3.05%)
Oct 28, 2021 16.35 16.65 16.10 16.41 347,393 +0.01(+0.06%)
Oct 27, 2021 16.25 16.93 16.31 16.40 346,911 +0.04(+0.24%)
Oct 26, 2021 16.81 16.31 16.36 398,626 -0.49(-2.91%)
Oct 25, 2021 17.23 17.32 16.80 16.85 418,194 -0.33(-1.92%)
Oct 22, 2021 17.21 17.38 16.90 17.18 231,463 -0.02(-0.12%)
Oct 21, 2021 17.35 17.60 16.92 17.20 543,915 -0.07(-0.41%)
Oct 20, 2021 16.56 17.28 16.56 17.27 563,949 +0.56(+3.35%)
Oct 19, 2021 16.64 16.75 16.42 16.71 293,260 +0.16(+0.97%)
Oct 18, 2021 16.86 16.96 16.28 16.55 356,442 -0.21(-1.25%)
Oct 15, 2021 16.84 17.00 16.70 16.76 279,912 +0.01(+0.06%)
Oct 14, 2021 16.88 16.89 16.65 16.75 293,962 -0.01(-0.06%)
Oct 13, 2021 16.55 16.76 16.42 16.76 300,231 +0.02(+0.12%)
Oct 12, 2021 16.50 16.85 16.35 16.74 283,676 +0.25(+1.52%)
Oct 11, 2021 16.57 16.85 16.30 16.49 534,008 -0.01(-0.06%)
Oct 08, 2021 16.19 16.52 16.19 16.50 286,747 +0.36(+2.23%)
Oct 07, 2021 15.77 16.39 15.77 16.14 255,499 +0.36(+2.28%)
Oct 06, 2021 16.20 16.25 15.70 15.78 334,095 -0.63(-3.84%)
Oct 05, 2021 16.71 16.89 16.20 16.41 300,586 -0.05(-0.30%)
Oct 04, 2021 16.24 16.68 16.21 16.46 334,822 +0.28(+1.73%)
Oct 01, 2021 15.88 16.27 15.82 16.18 157,656 +0.44(+2.80%)
Sep 30, 2021 15.95 15.91 15.62 15.74 769,663 -0.17(-1.07%)
Sep 29, 2021 15.74 15.96 15.54 15.91 453,979 +0.13(+0.82%)
Sep 28, 2021 16.31 16.42 15.73 15.78 401,877 -0.35(-2.17%)
Sep 27, 2021 15.96 16.49 15.96 16.13 349,195 +0.32(+2.02%)
Sep 24, 2021 15.87 16.19 15.72 15.81 308,060 -0.18(-1.13%)
Sep 23, 2021 15.18 16.05 15.18 15.99 561,876 +0.83(+5.47%)
Sep 22, 2021 14.90 15.53 14.76 15.16 662,117 +0.45(+3.06%)
Sep 21, 2021 14.96 15.09 14.50 14.71 334,931 -0.19(-1.28%)
Sep 20, 2021 14.95 15.13 14.69 14.90 618,788 -0.30(-1.97%)
Sep 17, 2021 15.87 15.89 15.20 15.20 885,207 -0.77(-4.82%)
Sep 16, 2021 15.74 16.06 15.34 15.97 458,113 +0.21(+1.33%)
Sep 15, 2021 15.71 15.79 15.27 15.76 540,708 +0.12(+0.77%)
Sep 14, 2021 15.89 15.89 15.33 15.64 587,736 -0.21(-1.32%)
Sep 13, 2021 16.03 16.28 15.68 15.85 298,970 -0.03(-0.19%)
Sep 10, 2021 16.43 16.43 15.81 15.88 351,031 -0.39(-2.40%)
Sep 09, 2021 16.29 16.72 16.21 16.27 326,799 -0.21(-1.27%)
Sep 08, 2021 16.57 16.72 16.30 16.48 503,752 -0.11(-0.66%)
Sep 07, 2021 16.60 16.66 16.40 16.59 298,530 -0.15(-0.90%)
Sep 03, 2021 16.96 17.03 16.64 16.74 83,110 -0.19(-1.12%)
Sep 02, 2021 16.56 17.00 16.56 16.93 328,164 +0.43(+2.61%)
Sep 01, 2021 16.19 16.58 16.17 16.50 346,414 +0.25(+1.54%)
Aug 31, 2021 16.60 16.83 16.19 16.25 576,439 -0.39(-2.34%)
Aug 30, 2021 16.86 16.88 16.55 16.64 207,836 -0.15(-0.89%)
Aug 27, 2021 16.40 16.88 16.39 16.79 264,588 +0.51(+3.13%)
Aug 26, 2021 16.60 16.60 16.08 16.28 303,460 -0.42(-2.51%)
Aug 25, 2021 16.23 16.92 16.23 16.70 429,849 +0.45(+2.77%)
Aug 24, 2021 16.41 16.47 16.13 16.25 181,218 +0.05(+0.31%)
Aug 23, 2021 16.22 16.42 15.95 16.20 462,186 +0.35(+2.21%)
Aug 20, 2021 15.66 15.95 15.49 15.85 256,796 +0.16(+1.02%)
Aug 19, 2021 15.52 15.77 15.18 15.69 591,500 -0.09(-0.57%)
Aug 18, 2021 15.99 16.05 15.64 15.78 515,619 -0.12(-0.75%)
Aug 17, 2021 15.88 16.20 15.68 15.90 339,753 -0.14(-0.87%)
Aug 16, 2021 15.81 16.21 15.58 16.04 512,473 -0.01(-0.06%)
Aug 13, 2021 16.15 16.25 15.84 16.05 393,851 -0.03(-0.19%)
Aug 12, 2021 15.70 16.08 15.46 16.08 356,672 +0.43(+2.75%)
Aug 11, 2021 15.35 15.66 15.15 15.65 215,156 +0.29(+1.89%)
Aug 10, 2021 15.55 15.65 15.25 15.36 633,595 -0.01(-0.07%)
Aug 09, 2021 15.36 15.40 14.81 15.37 513,339 +0.00(+0.00%)
Aug 06, 2021 15.28 15.62 15.15 15.37 565,225 +0.15(+0.99%)
Aug 05, 2021 15.60 16.26 15.16 15.22 806,433 -0.55(-3.49%)
Aug 04, 2021 16.23 16.73 15.77 15.77 1,206,304 -0.80(-4.83%)
Aug 03, 2021 16.35 16.91 15.86 16.57 683,007 +0.32(+1.97%)
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.