Nustar Energy LP (NY: NS )

15.96 +0.43 (+2.77%)
Streaming Delayed Price Updated: 2:20 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 46.30 46.30 45.27 45.84 497,232 -0.41(-0.89%)
Nov 29, 2012 44.11 46.83 43.88 46.25 1,140,656 +2.26(+5.14%)
Nov 28, 2012 43.65 43.99 43.50 43.99 440,963 +0.38(+0.87%)
Nov 27, 2012 43.15 43.83 43.01 43.61 385,529 +0.42(+0.97%)
Nov 26, 2012 42.89 43.21 42.58 43.19 381,861 +0.17(+0.40%)
Nov 23, 2012 42.25 43.29 42.22 43.02 272,829 +0.83(+1.97%)
Nov 21, 2012 41.10 42.32 41.00 42.19 425,209 +1.10(+2.68%)
Nov 20, 2012 41.11 41.28 40.51 41.09 491,227 +0.04(+0.10%)
Nov 19, 2012 40.35 41.20 40.31 41.05 559,917 +0.81(+2.01%)
Nov 16, 2012 39.89 40.64 39.58 40.24 680,742 +0.12(+0.30%)
Nov 15, 2012 41.53 41.83 39.55 40.12 865,534 -0.98(-2.38%)
Nov 14, 2012 41.25 42.14 40.95 41.10 584,938 +0.15(+0.37%)
Nov 13, 2012 39.18 41.56 39.00 40.95 1,113,504 +1.88(+4.81%)
Nov 12, 2012 41.96 41.96 38.43 39.07 2,061,580 -3.07(-7.29%)
Nov 09, 2012 43.82 44.05 41.97 42.14 597,924 -1.76(-4.01%)
Nov 08, 2012 43.75 44.43 43.75 43.90 442,248 -0.06(-0.14%)
Nov 07, 2012 44.10 44.11 43.48 43.96 797,067 -2.04(-4.43%)
Nov 06, 2012 46.28 46.38 45.77 46.00 479,591 -0.18(-0.39%)
Nov 05, 2012 47.00 47.27 46.05 46.18 461,421 -0.70(-1.49%)
Nov 02, 2012 47.93 48.11 46.78 46.88 314,564 -0.56(-1.18%)
Nov 01, 2012 47.09 47.47 46.95 47.44 412,099 +0.30(+0.64%)
Oct 31, 2012 48.85 48.85 47.00 47.14 969,763 -1.59(-3.26%)
Oct 26, 2012 48.76 48.73 48.73 48.73 1,123,100 -1.02(-2.05%)
Oct 25, 2012 52.06 52.06 48.75 49.75 695,108 -1.61(-3.13%)
Oct 24, 2012 51.85 51.99 51.05 51.36 243,638 -0.30(-0.58%)
Oct 23, 2012 51.77 51.90 51.22 51.66 188,109 +0.19(+0.37%)
Oct 19, 2012 51.65 52.17 51.25 51.47 276,041 -0.38(-0.73%)
Oct 18, 2012 51.61 51.85 51.60 51.85 126,598 +0.10(+0.19%)
Oct 17, 2012 51.60 51.90 51.57 51.75 244,003 +0.16(+0.31%)
Oct 16, 2012 51.45 51.68 51.38 51.59 167,902 +0.18(+0.35%)
Oct 15, 2012 51.68 51.68 51.21 51.41 196,712 -0.27(-0.52%)
Oct 12, 2012 51.50 51.76 51.21 51.68 218,533 +0.20(+0.39%)
Oct 11, 2012 51.90 51.90 51.38 51.48 211,746 -0.15(-0.29%)
Oct 10, 2012 51.26 51.67 51.23 51.63 235,666 +0.20(+0.39%)
Oct 09, 2012 51.68 51.88 51.28 51.43 232,501 -0.25(-0.48%)
Oct 08, 2012 51.85 51.99 51.44 51.68 171,518 +0.04(+0.08%)
Oct 05, 2012 51.79 52.00 51.39 51.64 366,755 +0.06(+0.12%)
Oct 04, 2012 51.00 51.74 50.53 51.58 452,170 +0.58(+1.14%)
Oct 03, 2012 50.90 51.02 50.62 51.00 302,861 +0.00(+0.00%)
Oct 02, 2012 51.17 51.17 50.78 51.00 269,221 +0.06(+0.12%)
Oct 01, 2012 51.00 51.19 50.80 50.94 333,192 +0.06(+0.12%)
Sep 28, 2012 50.85 50.99 50.50 50.88 207,251 +0.10(+0.20%)
Sep 27, 2012 50.59 51.00 50.50 50.78 277,940 +0.32(+0.63%)
Sep 26, 2012 50.22 50.74 50.22 50.46 248,001 +0.15(+0.30%)
Sep 25, 2012 51.00 51.00 50.22 50.31 388,614 -0.47(-0.93%)
Sep 24, 2012 50.75 51.01 50.41 50.78 382,462 -0.12(-0.24%)
Sep 21, 2012 50.50 51.00 50.42 50.90 863,806 +0.43(+0.85%)
Sep 20, 2012 50.27 50.67 50.05 50.47 329,939 +0.17(+0.34%)
Sep 19, 2012 50.44 50.45 50.15 50.30 409,941 +0.05(+0.10%)
Sep 18, 2012 50.20 50.65 50.00 50.25 386,884 -0.13(-0.26%)
Sep 17, 2012 50.25 50.44 49.77 50.38 531,288 +0.44(+0.88%)
Sep 14, 2012 49.45 49.94 49.22 49.94 533,745 +0.67(+1.36%)
Sep 13, 2012 48.83 49.27 48.74 49.27 478,220 +0.32(+0.65%)
Sep 12, 2012 48.96 49.05 48.80 48.95 379,508 -0.04(-0.08%)
Sep 11, 2012 48.85 48.99 48.70 48.99 578,085 +0.05(+0.10%)
Sep 10, 2012 48.95 48.98 48.80 48.94 510,485 -0.01(-0.02%)
Sep 07, 2012 48.88 48.95 48.61 48.95 468,121 +0.23(+0.47%)
Sep 06, 2012 48.85 48.85 48.50 48.72 893,419 +0.06(+0.12%)
Sep 05, 2012 48.48 49.00 48.44 48.66 4,584,835 -2.32(-4.55%)
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.