Nustar Energy LP (NY: NS )

16.62 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 50.50 50.99 50.99 50.99 271,600 +0.34(+0.67%)
Dec 30, 2013 50.99 51.00 50.53 50.65 205,521 -0.34(-0.67%)
Dec 27, 2013 51.00 51.18 50.10 50.99 367,757 -0.01(-0.02%)
Dec 26, 2013 50.36 51.18 50.13 51.00 401,530 +0.15(+0.29%)
Dec 24, 2013 50.41 51.15 50.26 50.85 248,544 +0.31(+0.61%)
Dec 23, 2013 50.27 50.72 50.02 50.54 806,763 +0.49(+0.98%)
Dec 20, 2013 49.11 50.48 49.00 50.05 1,349,893 +1.05(+2.14%)
Dec 19, 2013 48.60 49.11 48.01 49.00 695,864 +0.04(+0.08%)
Dec 18, 2013 50.00 50.00 48.87 48.96 1,239,428 -1.08(-2.16%)
Dec 17, 2013 49.74 50.16 49.61 50.04 177,497 +0.11(+0.22%)
Dec 16, 2013 49.50 50.70 49.50 49.93 936,928 -0.01(-0.02%)
Dec 13, 2013 50.29 50.52 49.67 49.94 225,019 -0.40(-0.79%)
Dec 12, 2013 49.63 50.55 49.63 50.34 247,535 +0.52(+1.04%)
Dec 11, 2013 50.07 50.45 49.56 49.82 244,458 -0.45(-0.90%)
Dec 10, 2013 50.25 51.08 50.16 50.27 345,059 -0.18(-0.36%)
Dec 09, 2013 50.50 51.02 50.07 50.45 339,203 +0.03(+0.06%)
Dec 06, 2013 49.97 50.58 49.59 50.42 290,628 +0.63(+1.27%)
Dec 05, 2013 50.43 50.63 49.76 49.79 231,030 -0.56(-1.11%)
Dec 04, 2013 49.62 50.74 49.50 50.35 299,260 +0.29(+0.58%)
Dec 03, 2013 50.91 50.99 49.68 50.06 871,573 -1.16(-2.26%)
Dec 02, 2013 52.89 53.20 50.54 51.22 942,473 -2.13(-3.99%)
Nov 29, 2013 53.06 53.69 52.36 53.35 255,715 +0.48(+0.91%)
Nov 27, 2013 51.15 52.96 51.05 52.87 450,659 +1.60(+3.12%)
Nov 26, 2013 51.90 52.74 51.17 51.27 347,629 -0.59(-1.14%)
Nov 25, 2013 50.93 51.88 50.77 51.86 365,495 +0.98(+1.93%)
Nov 22, 2013 49.77 51.00 49.61 50.88 695,839 +1.00(+2.00%)
Nov 21, 2013 49.63 49.92 49.00 49.88 368,483 +0.38(+0.77%)
Nov 20, 2013 48.31 49.87 48.31 49.50 522,079 +0.99(+2.04%)
Nov 19, 2013 47.87 49.25 47.05 48.51 558,011 +0.64(+1.34%)
Nov 18, 2013 48.01 48.65 47.74 47.87 397,121 -0.02(-0.04%)
Nov 15, 2013 49.65 49.65 47.53 47.89 513,801 -0.80(-1.64%)
Nov 14, 2013 49.45 49.75 48.33 48.69 687,948 +0.34(+0.70%)
Nov 12, 2013 44.78 48.77 44.50 48.35 3,209,648 +3.84(+8.63%)
Nov 11, 2013 44.97 45.49 43.80 44.51 1,514,180 -0.01(-0.02%)
Nov 08, 2013 42.19 45.00 41.92 44.52 957,800 +2.10(+4.95%)
Nov 07, 2013 42.70 43.28 42.00 42.42 587,181 -0.30(-0.70%)
Nov 06, 2013 43.07 43.27 42.41 42.72 627,105 -1.50(-3.39%)
Nov 05, 2013 44.77 44.77 44.02 44.22 631,530 -0.48(-1.07%)
Nov 04, 2013 44.89 44.99 44.38 44.70 563,436 -0.20(-0.45%)
Nov 01, 2013 43.12 44.92 43.12 44.90 829,353 +1.78(+4.13%)
Oct 31, 2013 43.47 44.20 43.12 43.12 310,471 -0.48(-1.10%)
Oct 30, 2013 44.18 44.18 43.09 43.60 353,693 -0.39(-0.89%)
Oct 29, 2013 43.90 44.54 43.83 43.99 874,669 +0.32(+0.73%)
Oct 28, 2013 44.80 44.85 42.67 43.67 1,473,512 -0.99(-2.22%)
Oct 25, 2013 44.35 45.19 44.25 44.66 585,568 +0.51(+1.16%)
Oct 24, 2013 44.14 44.19 43.73 44.15 619,344 +0.18(+0.41%)
Oct 23, 2013 44.49 44.81 43.66 43.97 1,138,846 +0.76(+1.76%)
Oct 22, 2013 41.66 44.45 41.52 43.21 1,348,703 +1.87(+4.52%)
Oct 21, 2013 39.98 41.36 39.90 41.34 382,916 +1.36(+3.40%)
Oct 18, 2013 40.00 40.12 39.87 39.98 306,575 -0.09(-0.22%)
Oct 17, 2013 40.20 40.20 39.93 40.07 207,026 +0.04(+0.10%)
Oct 16, 2013 40.18 40.40 39.82 40.03 296,060 -0.04(-0.10%)
Oct 15, 2013 40.50 40.55 39.83 40.07 168,492 -0.40(-0.99%)
Oct 14, 2013 40.00 40.48 39.66 40.47 260,694 +0.45(+1.12%)
Oct 11, 2013 40.49 40.49 39.89 40.02 430,778 -0.37(-0.92%)
Oct 10, 2013 39.80 40.51 39.76 40.39 416,453 +0.57(+1.43%)
Oct 09, 2013 39.92 40.13 39.52 39.82 272,203 -0.18(-0.45%)
Oct 08, 2013 40.79 40.93 39.93 40.00 240,894 -0.67(-1.65%)
Oct 07, 2013 40.78 41.04 40.55 40.67 226,541 -0.38(-0.93%)
Oct 04, 2013 40.39 41.15 40.39 41.05 292,140 +0.46(+1.13%)
Oct 03, 2013 41.01 41.20 40.37 40.59 156,983 -0.62(-1.50%)
Oct 02, 2013 40.59 41.23 40.41 41.21 257,760 +0.56(+1.38%)
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.