Nustar Energy LP (NY: NS )

16.61 USD +0.46 (+2.85%)
Official Closing Price Updated: 7:00 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 10.12 10.25 9.820 9.890 720,600 -0.34(-3.32%)
Oct 29, 2020 10.14 10.36 9.850 10.23 928,208 +0.03(+0.29%)
Oct 28, 2020 10.38 10.53 10.11 10.20 677,000 -0.42(-3.95%)
Oct 27, 2020 10.81 11.14 10.61 10.62 628,888 -0.19(-1.76%)
Oct 26, 2020 11.25 11.27 10.66 10.81 404,638 -0.55(-4.84%)
Oct 23, 2020 11.25 11.44 11.04 11.36 296,200 +0.21(+1.88%)
Oct 22, 2020 10.52 11.25 10.52 11.15 733,904 +0.65(+6.19%)
Oct 21, 2020 10.75 10.89 10.50 10.50 313,686 -0.26(-2.42%)
Oct 20, 2020 10.87 11.06 10.60 10.76 303,644 -0.02(-0.19%)
Oct 19, 2020 11.20 11.39 10.71 10.78 469,149 -0.39(-3.49%)
Oct 16, 2020 11.30 11.66 11.09 11.17 450,700 -0.18(-1.59%)
Oct 15, 2020 11.40 11.68 11.21 11.35 277,960 -0.13(-1.13%)
Oct 14, 2020 11.45 11.81 11.45 11.48 263,308 +0.07(+0.61%)
Oct 13, 2020 11.45 11.61 11.29 11.41 483,013 -0.04(-0.35%)
Oct 12, 2020 11.61 11.62 11.32 11.45 287,112 -0.16(-1.38%)
Oct 09, 2020 11.78 11.93 11.50 11.61 294,500 -0.07(-0.60%)
Oct 08, 2020 11.05 11.68 10.85 11.68 388,144 +0.67(+6.09%)
Oct 07, 2020 11.06 11.16 10.87 11.01 303,222 +0.04(+0.36%)
Oct 06, 2020 11.00 11.40 10.72 10.97 518,040 -0.01(-0.09%)
Oct 05, 2020 10.69 11.00 10.60 10.98 440,040 +0.43(+4.08%)
Oct 02, 2020 10.12 10.65 10.12 10.55 309,700 +0.09(+0.86%)
Oct 01, 2020 10.66 10.74 10.18 10.46 558,759 -0.16(-1.51%)
Sep 30, 2020 10.59 10.92 10.40 10.62 1,224,197 -0.07(-0.65%)
Sep 29, 2020 10.44 10.79 10.22 10.69 902,155 +0.29(+2.79%)
Sep 28, 2020 10.44 10.55 9.950 10.40 707,331 +0.10(+0.97%)
Sep 25, 2020 10.31 10.58 10.20 10.30 1,190,800 -0.15(-1.44%)
Sep 24, 2020 10.64 10.70 10.17 10.45 1,069,737 -0.24(-2.25%)
Sep 23, 2020 11.65 11.80 10.68 10.69 839,932 -0.97(-8.32%)
Sep 22, 2020 11.66 11.87 11.44 11.66 588,627 +0.04(+0.34%)
Sep 21, 2020 11.65 11.77 11.40 11.62 385,428 -0.31(-2.60%)
Sep 18, 2020 11.98 12.01 11.57 11.93 985,100 -0.10(-0.83%)
Sep 17, 2020 12.02 12.37 11.75 12.03 453,981 -0.02(-0.17%)
Sep 16, 2020 11.98 12.39 11.94 12.05 612,448 +0.14(+1.18%)
Sep 15, 2020 12.45 12.67 11.90 11.91 660,090 -0.51(-4.11%)
Sep 14, 2020 12.15 12.58 12.08 12.42 333,240 +0.36(+2.99%)
Sep 11, 2020 11.82 12.21 11.81 12.06 427,200 +0.28(+2.38%)
Sep 10, 2020 12.37 12.37 11.77 11.78 552,901 -0.48(-3.92%)
Sep 09, 2020 12.37 12.50 12.04 12.26 676,850 -0.05(-0.41%)
Sep 08, 2020 12.29 12.47 11.87 12.31 609,226 -0.31(-2.46%)
Sep 04, 2020 12.99 13.09 12.21 12.62 532,300 -0.28(-2.17%)
Sep 03, 2020 13.09 13.30 12.67 12.90 441,771 -0.31(-2.35%)
Sep 02, 2020 13.05 13.43 12.95 13.21 830,750 +0.18(+1.38%)
Sep 01, 2020 13.01 13.49 12.93 13.03 669,857 -0.52(-3.84%)
Aug 31, 2020 13.40 13.73 13.16 13.55 924,423 +0.06(+0.44%)
Aug 28, 2020 13.22 13.64 12.84 13.49 549,500 +0.39(+2.98%)
Aug 27, 2020 12.75 13.26 12.50 13.10 789,441 +0.26(+2.02%)
Aug 26, 2020 13.14 13.38 12.80 12.84 494,966 -0.40(-3.02%)
Aug 25, 2020 13.51 13.51 12.88 13.24 995,044 -0.26(-1.93%)
Aug 24, 2020 13.85 13.94 13.46 13.50 723,444 -0.22(-1.60%)
Aug 21, 2020 14.02 14.02 13.41 13.72 570,900 -0.28(-2.00%)
Aug 20, 2020 14.14 14.29 13.89 14.00 574,995 -0.35(-2.44%)
Aug 19, 2020 14.99 14.99 14.32 14.35 633,134 -0.55(-3.69%)
Aug 18, 2020 15.22 15.30 14.77 14.90 880,137 -0.47(-3.06%)
Aug 17, 2020 15.88 16.08 15.36 15.37 894,121 -0.54(-3.39%)
Aug 14, 2020 15.50 15.94 15.43 15.91 585,300 +0.30(+1.92%)
Aug 13, 2020 15.55 15.96 15.23 15.61 684,507 +0.21(+1.36%)
Aug 12, 2020 15.62 15.65 15.17 15.40 402,270 -0.06(-0.39%)
Aug 11, 2020 15.75 16.19 15.29 15.46 733,319 -0.15(-0.96%)
Aug 10, 2020 14.85 15.72 14.85 15.61 1,132,300 +0.63(+4.21%)
Aug 07, 2020 14.91 15.05 14.57 14.98 615,500 -0.12(-0.79%)
Aug 06, 2020 14.81 15.35 14.73 15.10 675,326 -0.11(-0.72%)
Aug 05, 2020 15.03 15.46 14.94 15.21 787,388 +0.49(+3.33%)
Aug 04, 2020 14.57 15.04 14.42 14.72 993,937 -0.14(-0.94%)
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.