Nustar Energy LP (NY: NS )

14.20 USD -0.13 (-0.91%)
Streaming Delayed Price Updated: 12:03 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 02, 2021 16.73 17.22 16.25 16.25 540,627 -0.31(-1.87%)
Jul 30, 2021 17.26 17.33 16.55 16.56 256,111 -0.69(-4.00%)
Jul 29, 2021 17.19 17.28 16.72 17.25 239,401 +0.30(+1.77%)
Jul 28, 2021 16.51 17.02 16.30 16.95 272,388 +0.51(+3.10%)
Jul 27, 2021 16.91 16.91 16.42 16.44 230,671 -0.60(-3.52%)
Jul 26, 2021 16.47 17.09 16.39 17.04 400,900 +0.47(+2.84%)
Jul 23, 2021 17.26 17.27 16.16 16.57 810,323 -0.56(-3.27%)
Jul 22, 2021 17.05 17.47 16.60 17.13 401,609 +0.18(+1.06%)
Jul 21, 2021 17.47 17.84 16.94 16.95 638,194 -0.29(-1.68%)
Jul 20, 2021 16.66 17.29 16.65 17.24 478,000 +0.65(+3.92%)
Jul 19, 2021 16.82 16.89 16.13 16.59 779,907 -0.57(-3.32%)
Jul 16, 2021 17.50 17.50 17.02 17.16 233,857 -0.15(-0.87%)
Jul 15, 2021 17.39 17.65 16.98 17.31 341,134 -0.26(-1.48%)
Jul 14, 2021 17.50 17.70 17.17 17.57 468,860 +0.08(+0.46%)
Jul 13, 2021 17.83 17.93 17.49 17.49 219,069 -0.49(-2.73%)
Jul 12, 2021 17.77 18.06 17.60 17.98 239,526 +0.00(+0.00%)
Jul 09, 2021 17.88 18.36 17.88 17.98 319,437 +0.23(+1.30%)
Jul 08, 2021 17.85 18.22 17.50 17.75 457,986 -0.27(-1.50%)
Jul 07, 2021 18.30 18.59 17.65 18.02 368,186 -0.45(-2.44%)
Jul 06, 2021 18.91 18.91 18.12 18.47 302,376 -0.48(-2.53%)
Jul 02, 2021 18.79 18.95 18.37 18.95 269,530 +0.16(+0.85%)
Jul 01, 2021 18.38 18.85 18.06 18.79 461,802 +0.74(+4.10%)
Jun 30, 2021 17.65 18.32 17.52 18.05 399,196 +0.47(+2.67%)
Jun 29, 2021 17.76 17.97 17.52 17.58 261,254 -0.03(-0.17%)
Jun 28, 2021 17.88 17.88 17.10 17.61 637,079 -0.27(-1.51%)
Jun 25, 2021 18.30 18.41 17.86 17.88 357,357 -0.49(-2.67%)
Jun 24, 2021 18.47 18.55 18.14 18.37 537,097 +0.01(+0.05%)
Jun 23, 2021 18.65 18.86 18.32 18.36 682,596 -0.19(-1.02%)
Jun 22, 2021 18.60 18.78 18.12 18.55 765,898 -0.11(-0.59%)
Jun 21, 2021 18.44 19.19 18.29 18.66 536,688 +0.32(+1.74%)
Jun 18, 2021 18.30 18.75 18.06 18.34 806,005 -0.23(-1.24%)
Jun 17, 2021 19.50 19.52 17.78 18.57 833,857 -0.93(-4.77%)
Jun 16, 2021 19.72 19.94 19.38 19.50 354,777 -0.19(-0.96%)
Jun 15, 2021 20.02 20.16 19.37 19.69 460,810 -0.10(-0.51%)
Jun 14, 2021 20.02 20.29 19.33 19.79 491,399 -0.20(-1.00%)
Jun 11, 2021 20.63 20.73 19.86 19.99 379,423 -0.59(-2.87%)
Jun 10, 2021 19.90 20.60 19.80 20.58 435,488 +0.69(+3.47%)
Jun 09, 2021 19.99 20.17 19.73 19.89 415,327 -0.10(-0.50%)
Jun 08, 2021 19.13 20.01 19.10 19.99 547,075 +0.70(+3.63%)
Jun 07, 2021 18.62 19.36 18.62 19.29 264,903 +0.77(+4.16%)
Jun 04, 2021 18.82 18.84 18.26 18.52 290,720 -0.18(-0.96%)
Jun 03, 2021 18.80 19.04 18.68 18.70 234,996 -0.26(-1.37%)
Jun 02, 2021 18.85 19.02 18.65 18.96 390,812 +0.15(+0.80%)
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.