Nustar Energy LP (NY: NS )

16.48 USD +0.27 (+1.67%)
Official Closing Price Updated: 7:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 56.65 57.75 57.75 57.75 361,200 +0.78(+1.37%)
Dec 30, 2014 56.71 57.14 56.57 56.97 504,507 +0.12(+0.21%)
Dec 29, 2014 57.34 57.40 56.30 56.85 312,280 -0.54(-0.94%)
Dec 26, 2014 57.17 57.64 56.82 57.39 113,245 +0.22(+0.38%)
Dec 24, 2014 56.86 57.17 57.17 57.17 103,500 +0.24(+0.42%)
Dec 23, 2014 56.58 57.09 55.62 56.93 213,453 +0.79(+1.41%)
Dec 22, 2014 57.00 57.51 55.32 56.14 314,683 -0.90(-1.58%)
Dec 19, 2014 57.04 57.27 56.10 57.04 698,294 +0.00(+0.00%)
Dec 18, 2014 59.33 59.33 54.30 57.04 496,036 +1.51(+2.72%)
Dec 17, 2014 54.01 56.38 54.01 55.53 659,072 +1.71(+3.18%)
Dec 16, 2014 52.75 55.77 52.06 53.82 618,225 +0.40(+0.75%)
Dec 15, 2014 54.37 54.87 52.20 53.42 466,897 -1.10(-2.02%)
Dec 12, 2014 54.29 54.91 52.63 54.52 585,330 +0.89(+1.66%)
Dec 11, 2014 52.42 55.26 52.29 53.63 477,674 +0.97(+1.84%)
Dec 10, 2014 53.15 53.55 51.61 52.66 677,453 -1.71(-3.15%)
Dec 09, 2014 52.00 54.91 52.00 54.37 516,310 +1.71(+3.25%)
Dec 08, 2014 54.32 54.52 52.12 52.66 649,382 -2.02(-3.69%)
Dec 05, 2014 56.17 56.17 54.58 54.68 999,390 -1.30(-2.32%)
Dec 04, 2014 56.50 57.67 55.66 55.98 936,954 -0.28(-0.50%)
Dec 03, 2014 54.90 57.12 54.45 56.26 503,572 +1.94(+3.57%)
Dec 02, 2014 52.15 56.06 52.00 54.32 1,256,160 +1.94(+3.70%)
Dec 01, 2014 55.68 55.80 50.91 52.38 1,467,646 -3.62(-6.46%)
Nov 28, 2014 58.74 58.85 56.00 56.00 549,472 -4.04(-6.73%)
Nov 26, 2014 58.39 60.04 60.04 60.04 380,200 +1.62(+2.77%)
Nov 25, 2014 58.27 58.80 58.03 58.42 578,789 +0.40(+0.69%)
Nov 24, 2014 61.00 61.10 57.98 58.02 643,771 -3.00(-4.92%)
Nov 21, 2014 60.30 61.31 59.79 61.02 1,912,365 +0.95(+1.58%)
Nov 20, 2014 59.36 60.24 59.06 60.07 549,459 +0.30(+0.50%)
Nov 19, 2014 59.70 60.46 58.96 59.77 443,758 -0.03(-0.05%)
Nov 18, 2014 60.24 60.66 58.82 59.80 494,957 -0.43(-0.71%)
Nov 17, 2014 57.80 60.35 57.44 60.23 827,027 +1.43(+2.43%)
Nov 14, 2014 58.34 58.82 56.28 58.80 1,041,102 +1.11(+1.92%)
Nov 13, 2014 60.10 60.84 57.23 57.69 696,343 -2.44(-4.06%)
Nov 12, 2014 60.50 60.80 60.05 60.13 566,872 -0.59(-0.97%)
Nov 11, 2014 60.05 61.01 59.89 60.72 436,693 +0.58(+0.96%)
Nov 10, 2014 59.91 60.74 59.90 60.14 394,661 -0.06(-0.10%)
Nov 07, 2014 59.97 61.22 59.94 60.20 623,154 +0.10(+0.17%)
Nov 06, 2014 61.37 61.37 59.45 60.10 474,873 -1.38(-2.24%)
Nov 05, 2014 60.78 62.41 60.10 61.48 773,378 +1.01(+1.67%)
Nov 04, 2014 61.75 62.33 59.60 60.47 636,196 -2.03(-3.25%)
Nov 03, 2014 60.50 63.37 59.52 62.50 1,284,014 +1.70(+2.80%)
Oct 31, 2014 64.24 64.24 60.07 60.80 1,144,000 -1.88(-3.00%)
Oct 30, 2014 64.95 64.95 62.30 62.68 434,800 -2.27(-3.49%)
Oct 29, 2014 64.48 65.00 63.87 64.95 347,264 +0.49(+0.76%)
Oct 28, 2014 64.84 64.84 63.13 64.46 572,000 -0.24(-0.37%)
Oct 27, 2014 65.10 65.53 65.53 64.70 270,227 -0.83(-1.27%)
Oct 24, 2014 65.03 65.90 64.50 65.53 403,011 +0.51(+0.78%)
Oct 23, 2014 64.57 65.43 63.65 65.02 456,119 +0.59(+0.92%)
Oct 22, 2014 65.11 65.50 63.83 64.43 866,746 -0.73(-1.12%)
Oct 21, 2014 63.90 65.48 63.42 65.16 941,423 +1.45(+2.28%)
Oct 20, 2014 61.79 64.50 61.79 63.71 687,912 +2.01(+3.26%)
Oct 17, 2014 62.21 63.53 58.93 61.70 668,291 -0.01(-0.02%)
Oct 16, 2014 58.56 62.69 58.35 61.71 769,163 +2.11(+3.54%)
Oct 15, 2014 55.19 59.97 53.42 59.60 734,570 +4.50(+8.17%)
Oct 14, 2014 56.51 58.27 53.06 55.10 1,174,419 -1.71(-3.01%)
Oct 13, 2014 61.05 61.05 56.15 56.81 1,377,674 -3.97(-6.53%)
Oct 10, 2014 62.42 63.17 56.52 60.78 1,218,392 -2.12(-3.37%)
Oct 09, 2014 64.28 64.28 61.65 62.90 596,770 -1.58(-2.45%)
Oct 08, 2014 64.60 64.71 61.91 64.48 561,639 -0.18(-0.28%)
Oct 07, 2014 65.29 65.86 64.12 64.66 482,690 -0.87(-1.33%)
Oct 06, 2014 65.34 65.82 64.51 65.53 234,128 +0.19(+0.29%)
Oct 03, 2014 65.00 65.87 63.94 65.34 192,227 +0.33(+0.51%)
Oct 02, 2014 65.62 65.62 63.43 65.01 507,872 -0.44(-0.67%)
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.