Nustar Energy LP (NY: NS )

16.17 USD -0.05 (-0.30%)
Streaming Delayed Price Updated: 2:53 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 54.11 54.11 52.52 53.30 129,555 -0.51(-0.95%)
Dec 28, 2007 53.78 54.24 53.17 53.81 100,275 -0.02(-0.04%)
Dec 27, 2007 53.91 54.70 53.79 53.83 149,400 -0.07(-0.13%)
Dec 26, 2007 53.04 54.00 53.04 53.90 228,241 +0.65(+1.22%)
Dec 24, 2007 51.80 53.25 51.80 53.25 128,203 +1.10(+2.11%)
Dec 21, 2007 52.50 53.00 51.84 52.15 212,100 -0.25(-0.48%)
Dec 20, 2007 53.39 53.58 52.40 52.40 137,100 -1.09(-2.04%)
Dec 19, 2007 53.64 53.83 53.25 53.49 112,400 -0.15(-0.28%)
Dec 18, 2007 53.79 54.26 53.63 53.64 163,201 -0.40(-0.74%)
Dec 17, 2007 54.42 54.42 53.75 54.04 176,200 -0.18(-0.33%)
Dec 14, 2007 54.24 54.50 53.45 54.22 199,041 -0.24(-0.44%)
Dec 13, 2007 55.80 55.87 54.04 54.46 546,500 -1.34(-2.40%)
Dec 12, 2007 56.85 56.85 55.77 55.80 220,600 -0.27(-0.48%)
Dec 11, 2007 56.49 56.69 55.75 56.07 292,800 -0.18(-0.32%)
Dec 10, 2007 56.83 57.09 56.05 56.25 205,130 +0.10(+0.18%)
Dec 07, 2007 56.22 56.78 56.00 56.15 107,501 -0.11(-0.20%)
Dec 06, 2007 56.21 56.52 56.10 56.26 104,900 +0.04(+0.07%)
Dec 05, 2007 56.13 56.74 56.12 56.22 132,480 +0.03(+0.05%)
Dec 04, 2007 57.01 57.09 56.10 56.19 107,700 -0.77(-1.35%)
Dec 03, 2007 57.09 57.09 56.39 56.96 70,700 +0.36(+0.64%)
Nov 30, 2007 56.19 56.75 56.18 56.60 118,100 +0.55(+0.98%)
Nov 29, 2007 56.78 56.78 56.04 56.05 76,020 -0.48(-0.85%)
Nov 28, 2007 56.00 56.65 56.00 56.53 112,900 +0.51(+0.91%)
Nov 27, 2007 56.26 56.48 56.02 56.02 188,699 -0.40(-0.71%)
Nov 26, 2007 57.43 57.43 56.25 56.42 149,400 -0.63(-1.10%)
Nov 23, 2007 56.63 57.05 56.30 57.05 75,300 +0.59(+1.04%)
Nov 21, 2007 56.61 57.00 56.32 56.46 179,800 -0.57(-1.00%)
Nov 20, 2007 57.20 57.30 56.79 57.03 168,130 -0.08(-0.14%)
Nov 19, 2007 57.00 57.20 56.61 57.11 155,350 +0.06(+0.11%)
Nov 16, 2007 56.50 57.05 56.50 57.05 160,572 +0.55(+0.97%)
Nov 15, 2007 56.53 56.83 56.50 56.50 393,350 +0.00(+0.00%)
Nov 14, 2007 56.91 57.18 56.50 56.50 1,766,900 -0.70(-1.22%)
Nov 13, 2007 59.10 59.10 56.96 57.20 536,800 -1.94(-3.28%)
Nov 12, 2007 59.24 59.80 58.15 59.14 54,660 -0.11(-0.19%)
Nov 09, 2007 60.51 61.50 59.01 59.25 86,025 -1.58(-2.60%)
Nov 08, 2007 62.87 62.87 59.74 60.83 170,586 -1.64(-2.63%)
Nov 07, 2007 60.31 63.89 60.31 62.47 186,400 +0.32(+0.51%)
Nov 06, 2007 62.95 62.95 61.61 62.15 57,380 +0.20(+0.32%)
Nov 05, 2007 61.36 62.44 60.81 61.95 64,200 +0.08(+0.13%)
Nov 02, 2007 61.60 61.93 61.60 61.87 50,100 +0.12(+0.19%)
Nov 01, 2007 62.14 62.20 61.14 61.75 45,800 -0.42(-0.68%)
Oct 31, 2007 62.82 62.97 62.06 62.17 63,900 +0.06(+0.10%)
Oct 30, 2007 62.90 62.90 62.00 62.11 30,500 -0.67(-1.07%)
Oct 29, 2007 62.08 63.08 61.50 62.78 94,600 +1.65(+2.70%)
Oct 26, 2007 61.06 61.89 61.05 61.13 62,000 +0.10(+0.16%)
Oct 25, 2007 60.45 61.48 60.44 61.03 48,900 +0.05(+0.08%)
Oct 24, 2007 61.00 61.00 60.60 60.98 28,900 +0.65(+1.08%)
Oct 23, 2007 60.80 60.87 59.75 60.33 89,700 +0.19(+0.32%)
Oct 22, 2007 60.67 60.67 59.11 60.14 91,900 -0.61(-1.00%)
Oct 19, 2007 61.49 61.49 60.50 60.75 47,300 -0.74(-1.20%)
Oct 18, 2007 61.50 61.75 61.17 61.49 44,900 -0.37(-0.60%)
Oct 17, 2007 62.00 62.23 61.82 61.86 24,500 -0.16(-0.26%)
Oct 16, 2007 62.25 62.74 62.00 62.02 44,400 -0.53(-0.85%)
Oct 15, 2007 62.61 62.89 62.03 62.55 47,500 -0.17(-0.27%)
Oct 12, 2007 62.48 63.18 62.41 62.72 59,500 -0.30(-0.48%)
Oct 11, 2007 63.38 63.45 62.67 63.02 89,500 -0.36(-0.57%)
Oct 10, 2007 61.49 63.49 61.43 63.38 134,700 +1.64(+2.66%)
Oct 09, 2007 60.90 61.74 60.74 61.74 125,200 +1.30(+2.15%)
Oct 08, 2007 60.36 60.52 60.11 60.44 99,600 +0.67(+1.12%)
Oct 05, 2007 59.50 60.34 59.26 59.77 126,400 +0.87(+1.48%)
Oct 04, 2007 58.89 58.99 57.51 58.90 97,200 +0.90(+1.55%)
Oct 03, 2007 57.81 58.50 57.81 58.00 131,700 -0.30(-0.51%)
Oct 02, 2007 58.80 59.50 58.00 58.30 114,400 -0.89(-1.50%)
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.