Nustar Energy LP (NY: NS )

15.09 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 27.94 28.13 27.57 27.86 478,861 -0.08(-0.29%)
Oct 30, 2019 28.03 28.23 27.79 27.94 386,943 -0.06(-0.21%)
Oct 29, 2019 27.94 28.34 27.89 28.00 351,570 -0.10(-0.36%)
Oct 28, 2019 28.25 28.59 27.97 28.10 399,892 -0.12(-0.43%)
Oct 25, 2019 28.32 28.57 28.15 28.22 354,800 -0.17(-0.60%)
Oct 24, 2019 28.18 28.41 27.96 28.39 222,984 +0.22(+0.78%)
Oct 23, 2019 28.00 28.45 27.90 28.17 245,998 +0.17(+0.61%)
Oct 22, 2019 28.29 28.53 27.97 28.00 232,583 -0.34(-1.20%)
Oct 21, 2019 28.43 28.64 28.34 28.34 420,671 -0.04(-0.14%)
Oct 18, 2019 27.84 28.83 27.84 28.38 434,200 +0.50(+1.79%)
Oct 17, 2019 27.90 28.14 27.77 27.88 315,937 -0.01(-0.04%)
Oct 16, 2019 28.12 28.75 27.86 27.89 374,931 -0.46(-1.62%)
Oct 15, 2019 28.20 28.60 28.10 28.35 274,732 +0.19(+0.67%)
Oct 14, 2019 27.65 28.23 27.55 28.16 257,169 +0.34(+1.22%)
Oct 11, 2019 27.92 28.12 27.71 27.82 427,300 -0.10(-0.36%)
Oct 10, 2019 27.74 27.96 27.55 27.92 299,107 +0.28(+1.01%)
Oct 09, 2019 27.79 28.02 27.59 27.64 293,722 +0.03(+0.11%)
Oct 08, 2019 27.80 27.94 27.43 27.61 411,971 -0.37(-1.32%)
Oct 07, 2019 28.62 28.70 27.98 27.98 241,698 -0.63(-2.20%)
Oct 04, 2019 28.40 28.68 28.27 28.61 319,000 +0.22(+0.77%)
Oct 03, 2019 27.92 28.54 27.91 28.39 318,761 +0.29(+1.03%)
Oct 02, 2019 28.03 28.24 27.62 28.10 523,397 -0.01(-0.04%)
Oct 01, 2019 28.35 28.38 27.93 28.11 244,615 -0.21(-0.74%)
Sep 30, 2019 28.02 28.43 27.85 28.32 408,863 +0.23(+0.82%)
Sep 27, 2019 27.70 28.37 27.68 28.09 544,500 +0.42(+1.52%)
Sep 26, 2019 27.68 27.79 27.33 27.67 414,178 -0.16(-0.57%)
Sep 25, 2019 27.65 28.07 27.34 27.83 630,822 +0.04(+0.14%)
Sep 24, 2019 28.57 28.57 27.79 27.79 619,121 -0.78(-2.73%)
Sep 23, 2019 28.43 28.59 28.08 28.57 321,499 -0.01(-0.03%)
Sep 20, 2019 29.05 29.67 28.19 28.58 4,435,700 -0.49(-1.69%)
Sep 19, 2019 29.43 29.67 28.86 29.07 889,411 -0.46(-1.56%)
Sep 18, 2019 29.46 29.83 29.33 29.53 706,053 +0.07(+0.24%)
Sep 17, 2019 29.16 29.70 29.01 29.46 1,008,466 +0.23(+0.79%)
Sep 16, 2019 28.64 30.06 28.63 29.23 1,591,198 +1.16(+4.13%)
Sep 13, 2019 27.06 28.49 27.06 28.07 1,102,900 +1.18(+4.39%)
Sep 12, 2019 26.97 27.09 26.70 26.89 183,109 -0.34(-1.25%)
Sep 11, 2019 26.93 27.36 26.89 27.23 228,345 +0.42(+1.57%)
Sep 10, 2019 27.20 27.24 26.74 26.81 253,986 -0.31(-1.14%)
Sep 09, 2019 27.16 27.70 27.04 27.12 279,911 +0.12(+0.44%)
Sep 06, 2019 27.00 27.27 26.66 27.00 292,300 -0.11(-0.41%)
Sep 05, 2019 27.59 27.83 27.07 27.11 283,748 -0.27(-0.99%)
Sep 04, 2019 27.50 27.63 27.24 27.38 444,515 +0.12(+0.44%)
Sep 03, 2019 27.17 27.26 26.91 27.26 198,933 -0.22(-0.80%)
Aug 30, 2019 27.77 27.84 27.33 27.48 411,000 -0.27(-0.97%)
Aug 29, 2019 27.43 27.97 27.43 27.75 247,104 +0.45(+1.65%)
Aug 28, 2019 27.22 27.54 27.06 27.30 221,330 +0.18(+0.66%)
Aug 27, 2019 27.22 27.38 26.93 27.12 183,496 -0.08(-0.29%)
Aug 26, 2019 27.25 27.50 27.14 27.20 305,198 +0.07(+0.26%)
Aug 23, 2019 27.46 27.83 27.06 27.13 194,800 -0.54(-1.95%)
Aug 22, 2019 27.94 28.10 27.54 27.67 405,857 -0.21(-0.75%)
Aug 21, 2019 27.73 28.08 27.60 27.88 364,807 +0.28(+1.01%)
Aug 20, 2019 27.39 27.69 27.27 27.60 273,717 +0.25(+0.91%)
Aug 19, 2019 27.10 27.63 27.07 27.35 623,541 +0.51(+1.90%)
Aug 16, 2019 26.64 26.96 26.54 26.84 335,500 +0.35(+1.32%)
Aug 15, 2019 26.66 26.98 26.33 26.49 425,442 -0.25(-0.93%)
Aug 14, 2019 26.99 27.03 26.55 26.74 498,872 -0.56(-2.05%)
Aug 13, 2019 27.26 27.54 26.87 27.30 422,104 +0.21(+0.78%)
Aug 12, 2019 26.75 27.24 26.50 27.09 303,723 +0.26(+0.97%)
Aug 09, 2019 26.95 27.29 26.75 26.83 488,700 +0.02(+0.07%)
Aug 08, 2019 26.52 26.86 26.14 26.81 392,011 +0.51(+1.94%)
Aug 07, 2019 26.41 26.51 25.78 26.30 511,205 -0.40(-1.50%)
Aug 06, 2019 26.99 27.16 26.29 26.70 566,381 -0.63(-2.31%)
Aug 05, 2019 28.13 28.21 27.02 27.33 1,052,601 -0.98(-3.46%)
Aug 02, 2019 28.49 28.70 28.06 28.31 244,200 -0.22(-0.77%)
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.