Skip to main content

Nustar Energy LP (NY: NS )

23.26 +0.16 (+0.69%)
Streaming Delayed Price Updated: 10:06 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 15.76 16.02 15.63 15.63 856,598 -0.17(-1.10%)
Oct 30, 2013 16.01 16.01 15.62 15.80 975,849 -0.14(-0.89%)
Oct 29, 2013 15.91 16.14 15.89 15.94 2,413,237 +0.12(+0.73%)
Oct 28, 2013 16.24 16.26 15.47 15.83 4,065,462 -0.36(-2.22%)
Oct 25, 2013 16.07 16.38 16.04 16.19 1,615,599 +0.18(+1.16%)
Oct 24, 2013 16.00 16.02 15.85 16.00 1,708,788 +0.07(+0.41%)
Oct 23, 2013 16.13 16.24 15.82 15.94 3,142,109 +0.28(+1.76%)
Oct 22, 2013 15.10 16.11 15.05 15.66 3,721,110 +0.68(+4.52%)
Oct 21, 2013 14.49 14.99 14.46 14.98 1,056,476 +0.49(+3.40%)
Oct 18, 2013 14.50 14.54 14.45 14.49 845,849 -0.03(-0.22%)
Oct 17, 2013 14.57 14.57 14.47 14.52 571,190 +0.01(+0.10%)
Oct 16, 2013 14.56 14.64 14.43 14.51 816,838 -0.01(-0.10%)
Oct 15, 2013 14.68 14.70 14.44 14.52 464,874 -0.15(-0.99%)
Oct 14, 2013 14.50 14.67 14.37 14.67 719,262 +0.16(+1.12%)
Oct 11, 2013 14.68 14.68 14.46 14.51 1,188,529 -0.13(-0.92%)
Oct 10, 2013 14.43 14.68 14.41 14.64 1,149,005 +0.21(+1.43%)
Oct 09, 2013 14.47 14.54 14.32 14.43 751,015 -0.07(-0.45%)
Oct 08, 2013 14.78 14.83 14.47 14.50 664,633 -0.24(-1.65%)
Oct 07, 2013 14.78 14.87 14.70 14.74 625,033 -0.14(-0.93%)
Oct 04, 2013 14.64 14.91 14.64 14.88 806,022 +0.17(+1.13%)
Oct 03, 2013 14.86 14.93 14.63 14.71 433,120 -0.22(-1.50%)
Oct 02, 2013 14.71 14.94 14.65 14.94 711,167 +0.20(+1.38%)
Oct 01, 2013 14.58 14.75 14.51 14.73 959,264 +0.19(+1.32%)
Sep 27, 2013 14.54 14.66 14.44 14.54 1,054,550 -0.11(-0.72%)
Sep 26, 2013 14.43 14.84 14.43 14.65 1,767,345 +0.23(+1.58%)
Sep 25, 2013 14.08 14.51 14.08 14.42 1,812,262 +0.39(+2.76%)
Sep 24, 2013 13.71 14.08 13.64 14.03 2,046,057 +0.36(+2.65%)
Sep 23, 2013 13.77 13.81 13.53 13.67 1,509,351 -0.09(-0.68%)
Sep 20, 2013 14.04 14.07 13.76 13.76 1,824,788 -0.24(-1.68%)
Sep 19, 2013 13.84 14.21 13.79 14.00 1,573,430 +0.28(+2.06%)
Sep 18, 2013 13.57 13.76 13.52 13.71 1,355,017 +0.14(+1.04%)
Sep 17, 2013 13.42 13.63 13.10 13.57 2,289,823 +0.10(+0.75%)
Sep 16, 2013 13.85 13.91 13.44 13.47 2,887,230 -0.30(-2.21%)
Sep 13, 2013 13.87 13.95 13.68 13.78 1,360,482 -0.14(-1.04%)
Sep 12, 2013 13.88 14.08 13.86 13.92 1,207,386 +0.04(+0.31%)
Sep 11, 2013 13.90 13.95 13.68 13.88 3,634,844 -0.14(-1.03%)
Sep 10, 2013 14.91 14.93 14.01 14.02 4,598,561 -0.86(-5.75%)
Sep 09, 2013 14.87 14.96 14.78 14.88 926,848 -0.02(-0.15%)
Sep 06, 2013 15.05 15.13 14.86 14.90 888,749 +0.10(+0.66%)
Sep 05, 2013 14.82 14.95 14.73 14.80 688,355 -0.06(-0.39%)
Sep 04, 2013 14.98 15.12 14.84 14.86 817,425 -0.17(-1.13%)
Sep 03, 2013 15.18 15.21 14.91 15.03 520,145 -0.09(-0.57%)
Aug 30, 2013 15.34 15.48 15.06 15.12 465,221 -0.08(-0.55%)
Aug 29, 2013 15.49 15.68 15.19 15.20 574,007 -0.29(-1.89%)
Aug 28, 2013 15.70 15.76 15.46 15.49 429,727 -0.21(-1.34%)
Aug 27, 2013 15.34 15.80 15.23 15.70 1,190,391 +0.33(+2.12%)
Aug 26, 2013 15.12 15.38 15.07 15.38 521,539 +0.28(+1.87%)
Aug 23, 2013 15.04 15.20 15.03 15.10 950,419 +0.09(+0.58%)
Aug 22, 2013 14.95 15.15 14.94 15.01 414,097 +0.05(+0.36%)
Aug 21, 2013 15.13 15.13 14.94 14.95 448,292 -0.13(-0.89%)
Aug 20, 2013 15.07 15.10 14.97 15.09 459,306 +0.02(+0.14%)
Aug 19, 2013 15.29 15.31 14.97 15.07 475,565 -0.09(-0.62%)
Aug 16, 2013 15.38 15.51 15.16 15.16 710,088 -0.12(-0.78%)
Aug 15, 2013 15.06 15.45 14.96 15.28 507,225 +0.12(+0.76%)
Aug 14, 2013 15.35 15.60 14.98 15.16 1,316,752 -0.24(-1.55%)
Aug 13, 2013 15.95 15.98 15.24 15.40 1,932,239 -0.51(-3.23%)
Aug 12, 2013 15.83 16.05 15.82 15.92 776,752 +0.09(+0.57%)
Aug 09, 2013 16.03 16.13 15.80 15.83 1,145,995 -0.03(-0.21%)
Aug 08, 2013 15.89 16.10 15.78 15.86 1,149,268 -0.03(-0.16%)
Aug 07, 2013 16.15 16.18 15.86 15.89 3,017,911 -0.39(-2.38%)
Aug 06, 2013 15.97 16.40 15.97 16.27 599,995 +0.36(+2.28%)
Aug 05, 2013 15.70 15.91 15.70 15.91 752,136 +0.13(+0.80%)
Aug 02, 2013 15.90 15.94 15.63 15.78 779,508 -0.12(-0.73%)
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.