Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nustar Energy LP (NY: NS )

21.96 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 2, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2020 7.111 7.203 6.901 6.950 1,025,469 -0.24(-3.32%)
Oct 29, 2020 7.125 7.280 6.922 7.189 1,320,912 +0.02(+0.29%)
Oct 28, 2020 7.294 7.399 7.104 7.168 963,423 -0.30(-3.95%)
Oct 27, 2020 7.596 7.828 7.456 7.463 894,956 -0.13(-1.76%)
Oct 26, 2020 7.905 7.919 7.491 7.596 575,831 -0.39(-4.84%)
Oct 23, 2020 7.905 8.039 7.758 7.983 421,515 +0.15(+1.88%)
Oct 22, 2020 7.392 7.905 7.392 7.835 1,044,402 +0.46(+6.19%)
Oct 21, 2020 7.554 7.652 7.378 7.378 446,399 -0.18(-2.42%)
Oct 20, 2020 7.638 7.772 7.449 7.561 432,109 -0.01(-0.19%)
Oct 19, 2020 7.870 8.004 7.526 7.575 667,635 -0.27(-3.49%)
Oct 16, 2020 7.941 8.194 7.793 7.849 641,381 -0.13(-1.59%)
Oct 15, 2020 8.011 8.208 7.877 7.976 395,558 -0.09(-1.13%)
Oct 14, 2020 8.046 8.299 8.046 8.067 374,707 +0.05(+0.61%)
Oct 13, 2020 8.046 8.158 7.934 8.018 687,365 -0.03(-0.35%)
Oct 12, 2020 8.158 8.165 7.955 8.046 408,582 -0.11(-1.38%)
Oct 09, 2020 8.278 8.383 8.081 8.158 419,096 -0.05(-0.60%)
Oct 08, 2020 7.765 8.208 7.624 8.208 552,359 +0.47(+6.09%)
Oct 07, 2020 7.772 7.842 7.638 7.737 431,508 +0.03(+0.36%)
Oct 06, 2020 7.730 8.011 7.533 7.709 737,211 -0.01(-0.09%)
Oct 05, 2020 7.512 7.730 7.449 7.716 626,211 +0.30(+4.08%)
Oct 02, 2020 7.111 7.484 7.111 7.414 440,727 +0.06(+0.86%)
Oct 01, 2020 7.491 7.547 7.154 7.350 795,157 -0.11(-1.51%)
Sep 30, 2020 7.442 7.674 7.308 7.463 1,742,127 -0.05(-0.65%)
Sep 29, 2020 7.336 7.582 7.182 7.512 1,283,836 +0.20(+2.79%)
Sep 28, 2020 7.336 7.414 6.992 7.308 1,006,587 +0.07(+0.97%)
Sep 25, 2020 7.245 7.435 7.167 7.238 1,694,601 -0.11(-1.44%)
Sep 24, 2020 7.477 7.519 7.146 7.343 1,522,319 -0.17(-2.25%)
Sep 23, 2020 8.186 8.292 7.505 7.512 1,195,288 -0.68(-8.32%)
Sep 22, 2020 8.194 8.341 8.039 8.194 837,662 +0.03(+0.34%)
Sep 21, 2020 8.186 8.271 8.011 8.165 548,494 -0.22(-2.60%)
Sep 18, 2020 8.418 8.439 8.130 8.383 1,401,874 -0.07(-0.83%)
Sep 17, 2020 8.446 8.692 8.257 8.454 646,050 -0.01(-0.17%)
Sep 16, 2020 8.418 8.706 8.390 8.468 871,561 +0.10(+1.18%)
Sep 15, 2020 8.749 8.903 8.362 8.369 939,359 -0.36(-4.11%)
Sep 14, 2020 8.538 8.840 8.489 8.728 474,226 +0.25(+2.99%)
Sep 11, 2020 8.306 8.580 8.299 8.475 607,938 +0.20(+2.38%)
Sep 10, 2020 8.692 8.692 8.271 8.278 786,821 -0.34(-3.92%)
Sep 09, 2020 8.692 8.784 8.461 8.615 963,210 -0.04(-0.41%)
Sep 08, 2020 8.636 8.763 8.339 8.650 866,976 -0.22(-2.46%)
Sep 04, 2020 9.128 9.198 8.580 8.868 757,504 -0.20(-2.17%)
Sep 03, 2020 9.198 9.346 8.903 9.065 628,674 -0.22(-2.35%)
Sep 02, 2020 9.170 9.437 9.100 9.283 1,182,222 +0.13(+1.38%)
Sep 01, 2020 9.142 9.479 9.086 9.156 953,258 -0.37(-3.84%)
Aug 31, 2020 9.416 9.648 9.251 9.522 1,315,525 +0.04(+0.44%)
Aug 28, 2020 9.290 9.585 9.023 9.479 781,981 +0.27(+2.98%)
Aug 27, 2020 8.959 9.318 8.784 9.205 1,123,436 +0.18(+2.02%)
Aug 26, 2020 9.234 9.402 8.995 9.023 704,375 -0.28(-3.02%)
Aug 25, 2020 9.494 9.494 9.051 9.304 1,416,025 -0.18(-1.93%)
Aug 24, 2020 9.732 9.796 9.458 9.486 1,029,517 -0.15(-1.60%)
Aug 21, 2020 9.852 9.852 9.423 9.641 812,435 -0.20(-2.00%)
Aug 20, 2020 9.936 10.04 9.761 9.838 818,262 -0.25(-2.44%)
Aug 19, 2020 10.53 10.53 10.06 10.08 900,999 -0.39(-3.69%)
Aug 18, 2020 10.70 10.75 10.38 10.47 1,252,503 -0.33(-3.06%)
Aug 17, 2020 11.16 11.30 10.79 10.80 1,272,403 -0.38(-3.39%)
Aug 14, 2020 10.89 11.20 10.84 11.18 832,927 +0.21(+1.92%)
Aug 13, 2020 10.93 11.22 10.70 10.97 974,106 +0.15(+1.36%)
Aug 12, 2020 10.98 11.00 10.66 10.82 572,461 -0.04(-0.39%)
Aug 11, 2020 11.07 11.38 10.74 10.86 1,043,570 -0.11(-0.96%)
Aug 10, 2020 10.44 11.05 10.44 10.97 1,611,351 +0.44(+4.21%)
Aug 07, 2020 10.48 10.58 10.24 10.53 875,904 -0.08(-0.79%)
Aug 06, 2020 10.41 10.79 10.35 10.61 961,041 +0.20(+1.96%)
Aug 05, 2020 10.28 10.58 10.22 10.41 1,150,778 +0.34(+3.33%)
Aug 04, 2020 9.969 10.29 9.866 10.07 1,452,652 -0.10(-0.94%)
Aug 03, 2020 9.771 10.17 9.654 10.17 772,795 +0.33(+3.34%)
Jul 31, 2020 9.825 9.894 9.594 9.839 749,610 +0.08(+0.84%)
Jul 30, 2020 10.22 10.26 9.695 9.757 553,163 -0.36(-3.58%)
Jul 29, 2020 9.750 10.32 9.559 10.12 1,092,094 +0.47(+4.89%)
Jul 28, 2020 9.442 9.801 9.436 9.648 699,815 +0.12(+1.22%)
Jul 27, 2020 9.497 9.613 9.264 9.531 324,325 +0.06(+0.65%)
Jul 24, 2020 9.634 9.784 9.395 9.470 497,645 -0.12(-1.21%)
Jul 23, 2020 9.825 9.914 9.524 9.586 585,603 -0.19(-1.96%)
Jul 22, 2020 9.832 9.996 9.661 9.778 308,322 -0.20(-1.99%)
Jul 21, 2020 9.237 10.000 9.230 9.976 849,566 +0.86(+9.38%)
Jul 20, 2020 9.134 9.305 8.998 9.121 663,740 -0.03(-0.30%)
Jul 17, 2020 9.059 9.278 8.970 9.148 1,972,166 +0.05(+0.53%)
Jul 16, 2020 9.066 9.278 8.861 9.100 470,128 +0.03(+0.30%)
Jul 15, 2020 8.922 9.216 8.738 9.073 1,282,758 +0.38(+4.33%)
Jul 14, 2020 8.840 9.066 8.669 8.696 2,190,253 -0.18(-2.08%)
Jul 13, 2020 9.230 9.285 8.738 8.881 2,392,360 -0.32(-3.49%)
Jul 10, 2020 9.271 9.422 9.114 9.203 1,112,650 -0.07(-0.74%)
Jul 09, 2020 9.654 9.709 9.134 9.271 1,498,491 -0.43(-4.44%)
Jul 08, 2020 9.552 9.812 9.511 9.702 611,386 +0.11(+1.14%)
Jul 07, 2020 9.483 9.730 9.292 9.593 680,376 -0.01(-0.14%)
Jul 06, 2020 9.518 9.675 8.970 9.606 970,749 +0.28(+3.01%)
Jul 02, 2020 9.791 9.805 9.141 9.326 1,641,572 -0.36(-3.67%)
Jul 01, 2020 9.805 9.983 9.305 9.682 797,264 -0.09(-0.91%)
Jun 30, 2020 9.408 9.805 9.326 9.771 768,887 +0.19(+2.00%)
Jun 29, 2020 9.579 9.830 9.459 9.579 1,138,677 -0.01(-0.07%)
Jun 26, 2020 10.02 10.22 9.422 9.586 950,860 -0.56(-5.53%)
Jun 25, 2020 10.35 10.74 10.02 10.15 1,821,583 -0.35(-3.33%)
Jun 24, 2020 10.67 10.74 9.962 10.50 1,952,202 -0.34(-3.09%)
Jun 23, 2020 11.46 11.46 10.78 10.83 605,353 -0.42(-3.77%)
Jun 22, 2020 10.87 11.26 10.72 11.26 1,734,109 +0.37(+3.39%)
Jun 19, 2020 11.26 11.48 10.82 10.89 2,239,331 -0.08(-0.75%)
Jun 18, 2020 11.05 11.36 10.89 10.97 1,786,931 -0.13(-1.17%)
Jun 17, 2020 11.48 11.79 11.10 11.10 1,054,565 -0.29(-2.58%)
Jun 16, 2020 12.52 12.52 11.39 11.39 3,594,950 -0.49(-4.14%)
Jun 15, 2020 10.27 11.97 10.11 11.88 2,107,745 +1.07(+9.87%)
Jun 12, 2020 11.10 11.28 10.58 10.82 1,477,005 +0.31(+2.93%)
Jun 11, 2020 10.70 10.86 9.860 10.51 2,281,248 -1.01(-8.73%)
Jun 10, 2020 11.65 11.68 11.14 11.52 1,439,792 -0.34(-2.89%)
Jun 09, 2020 12.58 12.58 11.78 11.86 1,411,579 -1.00(-7.77%)
Jun 08, 2020 13.05 13.12 12.61 12.86 1,078,933 +0.29(+2.29%)
Jun 05, 2020 12.32 12.91 12.23 12.57 1,246,086 +0.48(+3.96%)
Jun 04, 2020 11.91 12.29 11.73 12.09 439,136 +0.18(+1.55%)
Jun 03, 2020 11.71 12.12 11.52 11.91 988,462 +0.26(+2.23%)
Jun 02, 2020 11.69 11.99 11.30 11.65 1,192,888 +0.10(+0.89%)
Jun 01, 2020 11.78 12.27 11.43 11.54 1,258,317 -0.34(-2.88%)
May 29, 2020 11.74 12.12 11.30 11.88 2,481,650 +0.05(+0.46%)
May 28, 2020 11.86 12.11 11.52 11.83 809,225 +0.11(+0.93%)
May 27, 2020 11.63 11.92 11.39 11.72 1,002,608 +0.22(+1.90%)
May 26, 2020 11.30 11.59 11.05 11.50 1,262,456 +0.58(+5.33%)
May 22, 2020 10.44 10.92 10.30 10.92 757,356 +0.29(+2.77%)
May 21, 2020 10.61 10.79 10.41 10.63 978,378 +0.04(+0.39%)
May 20, 2020 10.23 10.89 10.21 10.58 1,939,779 +0.66(+6.62%)
May 19, 2020 9.750 10.24 9.620 9.928 1,206,621 +0.34(+3.49%)
May 18, 2020 9.237 9.791 9.237 9.593 1,756,024 +0.75(+8.43%)
May 15, 2020 8.608 8.861 8.361 8.847 991,052 +0.41(+4.87%)
May 14, 2020 8.081 8.662 7.786 8.436 1,131,632 +0.12(+1.48%)
May 13, 2020 8.478 8.478 7.920 8.313 2,427,512 +0.00(+0.00%)
May 12, 2020 8.176 8.635 8.166 8.313 1,111,691 +0.06(+0.75%)
May 11, 2020 8.265 8.334 7.992 8.252 797,055 -0.17(-2.03%)
May 08, 2020 8.354 8.450 7.944 8.423 2,778,775 +0.21(+2.50%)
May 07, 2020 7.668 8.323 7.615 8.218 1,646,292 +0.64(+8.38%)
May 06, 2020 8.092 8.343 7.449 7.582 1,767,026 -0.36(-4.50%)
May 05, 2020 8.376 8.438 7.754 7.939 1,878,748 +0.32(+4.26%)
May 04, 2020 7.165 7.648 7.019 7.615 1,329,388 +0.26(+3.60%)
May 01, 2020 7.847 7.991 7.317 7.350 2,686,930 -0.72(-8.87%)
Apr 30, 2020 8.357 8.708 8.012 8.065 3,443,950 -0.17(-2.09%)
Apr 29, 2020 7.416 8.429 7.416 8.237 4,009,148 +1.07(+14.97%)
Apr 28, 2020 6.695 7.237 6.695 7.165 1,996,019 +0.55(+8.31%)
Apr 27, 2020 6.695 6.913 6.509 6.615 3,667,593 -0.07(-0.99%)
Apr 24, 2020 7.105 7.221 6.390 6.681 2,359,672 -0.29(-4.18%)
Apr 23, 2020 6.853 7.085 6.708 6.973 1,425,305 +0.30(+4.57%)
Apr 22, 2020 7.039 7.416 6.668 6.668 2,003,674 -0.01(-0.10%)
Apr 21, 2020 5.986 6.761 5.893 6.675 2,181,508 +0.54(+8.86%)
Apr 20, 2020 5.695 6.383 5.463 6.132 4,143,439 +0.04(+0.65%)
Apr 17, 2020 6.092 6.244 5.840 6.092 5,791,881 +0.19(+3.25%)
Apr 16, 2020 6.105 6.120 5.748 5.900 927,493 -0.17(-2.84%)
Apr 15, 2020 6.158 6.211 5.715 6.072 1,822,566 -0.24(-3.78%)
Apr 14, 2020 6.357 6.615 6.112 6.310 2,079,243 +0.02(+0.32%)
Apr 13, 2020 6.880 7.105 6.291 6.291 2,472,868 -0.03(-0.42%)
Apr 09, 2020 6.344 7.145 6.132 6.317 3,229,390 +0.33(+5.53%)
Apr 08, 2020 5.781 6.224 5.754 5.986 2,754,769 +0.40(+7.24%)
Apr 07, 2020 5.979 6.436 5.562 5.582 3,002,495 -0.06(-1.06%)
Apr 06, 2020 5.767 6.059 5.522 5.642 1,714,207 -0.19(-3.18%)
Apr 03, 2020 6.165 6.299 5.297 5.827 2,083,609 -0.17(-2.76%)
Apr 02, 2020 5.701 6.622 5.575 5.993 2,065,563 +0.51(+9.30%)
Apr 01, 2020 5.456 5.635 5.019 5.483 1,844,834 -0.21(-3.61%)
Mar 31, 2020 4.927 5.787 4.721 5.688 3,479,585 +0.93(+19.47%)
Mar 30, 2020 4.807 4.946 4.503 4.761 2,120,044 +0.00(+0.00%)
Mar 27, 2020 5.357 5.383 4.642 4.761 2,541,951 -0.71(-12.95%)
Mar 26, 2020 5.516 5.993 5.330 5.470 2,552,464 +0.07(+1.23%)
Mar 25, 2020 5.503 5.887 4.728 5.403 3,577,208 +0.16(+3.03%)
Mar 24, 2020 5.794 6.410 5.152 5.244 2,309,252 -0.22(-4.00%)
Mar 23, 2020 6.224 6.410 5.264 5.463 2,603,674 -0.74(-11.86%)
Mar 20, 2020 5.463 7.814 5.430 6.198 9,956,985 +0.95(+18.18%)
Mar 19, 2020 4.615 6.615 4.311 5.244 3,369,323 +0.76(+16.99%)
Mar 18, 2020 5.304 5.397 3.298 4.483 4,436,677 -1.12(-19.98%)
Mar 17, 2020 6.357 6.451 5.463 5.602 2,642,299 -0.63(-10.10%)
Mar 16, 2020 6.873 6.887 6.059 6.231 2,580,511 -1.01(-13.99%)
Mar 13, 2020 7.926 8.065 6.986 7.244 3,050,130 +0.07(+0.92%)
Mar 12, 2020 8.290 8.535 7.158 7.178 3,468,995 -2.18(-23.28%)
Mar 11, 2020 8.820 9.800 8.264 9.356 4,194,113 +0.42(+4.67%)
Mar 10, 2020 8.244 9.356 6.973 8.939 6,145,028 +2.04(+29.56%)
Mar 09, 2020 8.489 11.43 6.887 6.900 3,094,326 -6.13(-47.03%)
Mar 06, 2020 13.61 13.73 12.72 13.02 2,015,046 -0.99(-7.09%)
Mar 05, 2020 14.57 14.89 13.78 14.02 1,713,339 -0.66(-4.51%)
Mar 04, 2020 15.32 15.39 14.59 14.68 1,516,647 -0.38(-2.55%)
Mar 03, 2020 15.61 15.88 14.88 15.06 1,201,196 -0.40(-2.61%)
Mar 02, 2020 15.24 15.56 14.64 15.47 1,363,784 +0.44(+2.91%)
Feb 28, 2020 14.45 15.30 13.96 15.03 1,866,141 +0.23(+1.57%)
Feb 27, 2020 14.97 15.34 14.50 14.80 1,534,495 -0.54(-3.50%)
Feb 26, 2020 16.12 16.30 15.25 15.34 1,498,273 -0.81(-5.00%)
Feb 25, 2020 17.02 17.02 16.14 16.14 1,180,189 -0.81(-4.77%)
Feb 24, 2020 17.17 17.19 16.76 16.95 964,716 -0.55(-3.14%)
Feb 21, 2020 17.61 17.75 17.44 17.50 1,156,503 -0.11(-0.60%)
Feb 20, 2020 17.81 17.96 17.50 17.61 1,488,034 -0.23(-1.26%)
Feb 19, 2020 18.19 18.26 17.75 17.83 1,887,225 -0.35(-1.93%)
Feb 18, 2020 18.44 18.53 18.16 18.18 1,132,153 -0.31(-1.68%)
Feb 14, 2020 18.51 18.53 18.33 18.49 1,230,804 +0.05(+0.29%)
Feb 13, 2020 18.39 18.55 18.34 18.44 1,018,617 -0.10(-0.54%)
Feb 12, 2020 18.56 18.86 18.37 18.54 1,169,953 +0.16(+0.86%)
Feb 11, 2020 18.28 18.46 18.18 18.38 1,130,578 +0.10(+0.54%)
Feb 10, 2020 18.24 18.53 18.01 18.28 1,211,617 -0.02(-0.11%)
Feb 07, 2020 18.18 18.58 18.10 18.30 974,827 +0.08(+0.44%)
Feb 06, 2020 18.41 18.68 18.19 18.22 1,262,787 -0.06(-0.32%)
Feb 05, 2020 18.35 19.03 18.12 18.28 2,271,960 +0.38(+2.10%)
Feb 04, 2020 17.67 18.17 17.63 17.91 901,965 +0.40(+2.26%)
Feb 03, 2020 17.82 17.92 17.48 17.51 1,166,433 -0.19(-1.06%)
Jan 31, 2020 18.11 18.13 17.33 17.70 2,243,999 -0.58(-3.16%)
Jan 30, 2020 17.85 18.29 17.80 18.27 1,176,932 +0.29(+1.62%)
Jan 29, 2020 17.72 18.05 17.64 17.98 687,538 +0.35(+1.98%)
Jan 28, 2020 17.61 17.76 17.52 17.63 808,726 +0.07(+0.41%)
Jan 27, 2020 17.60 17.76 17.48 17.56 1,051,411 -0.23(-1.27%)
Jan 24, 2020 17.83 17.92 17.59 17.79 628,356 -0.12(-0.69%)
Jan 23, 2020 17.82 17.98 17.46 17.91 696,215 +0.03(+0.14%)
Jan 22, 2020 18.15 18.18 17.87 17.89 891,749 -0.25(-1.39%)
Jan 21, 2020 18.27 18.44 18.14 18.14 1,200,570 -0.21(-1.13%)
Jan 17, 2020 18.51 18.54 18.26 18.35 2,100,797 -0.14(-0.77%)
Jan 16, 2020 18.29 18.57 18.29 18.49 977,682 +0.18(+0.96%)
Jan 15, 2020 18.20 18.31 18.02 18.31 800,233 +0.11(+0.61%)
Jan 14, 2020 18.15 18.31 18.09 18.20 1,213,297 +0.06(+0.36%)
Jan 13, 2020 17.92 18.24 17.81 18.14 1,817,254 +0.22(+1.23%)
Jan 10, 2020 17.77 17.95 17.61 17.92 1,137,122 +0.17(+0.95%)
Jan 09, 2020 17.54 17.87 17.45 17.75 1,533,026 +0.25(+1.41%)
Jan 08, 2020 17.52 17.61 17.25 17.50 1,408,136 -0.03(-0.18%)
Jan 07, 2020 17.37 17.56 17.21 17.54 544,897 +0.13(+0.74%)
Jan 06, 2020 17.35 17.57 17.31 17.41 1,300,150 +0.15(+0.86%)
Jan 03, 2020 17.21 17.51 17.08 17.26 1,191,131 +0.05(+0.30%)
Jan 02, 2020 16.82 17.27 16.76 17.21 966,160 +0.45(+2.71%)
Dec 31, 2019 16.52 16.94 16.51 16.75 1,412,259 +0.10(+0.62%)
Dec 30, 2019 16.98 17.11 16.64 16.65 951,411 -0.32(-1.87%)
Dec 27, 2019 17.31 17.36 16.93 16.97 825,721 -0.27(-1.58%)
Dec 26, 2019 16.94 17.43 16.94 17.24 1,103,270 +0.31(+1.84%)
Dec 24, 2019 17.04 17.17 16.90 16.93 654,898 -0.08(-0.49%)
Dec 23, 2019 16.63 17.17 16.60 17.01 2,394,162 +0.43(+2.58%)
Dec 20, 2019 16.87 16.95 16.56 16.58 6,014,139 -0.28(-1.65%)
Dec 19, 2019 17.15 17.35 16.85 16.86 1,372,272 -0.29(-1.66%)
Dec 18, 2019 17.14 17.36 17.01 17.15 1,361,850 -0.03(-0.15%)
Dec 17, 2019 17.10 17.27 17.05 17.17 8,599,965 +0.09(+0.50%)
Dec 16, 2019 17.00 17.26 16.94 17.09 4,061,960 +0.10(+0.60%)
Dec 13, 2019 17.49 17.60 16.90 16.99 1,497,285 -0.56(-3.18%)
Dec 12, 2019 17.98 18.17 17.50 17.54 1,669,166 -0.43(-2.38%)
Dec 11, 2019 18.15 18.29 17.85 17.97 1,254,840 -0.13(-0.72%)
Dec 10, 2019 18.20 18.51 18.05 18.10 2,734,004 -0.15(-0.82%)
Dec 09, 2019 18.31 18.39 18.10 18.25 2,121,471 -0.08(-0.46%)
Dec 06, 2019 18.16 18.46 18.15 18.33 416,024 +0.10(+0.57%)
Dec 05, 2019 18.53 18.63 18.20 18.23 510,113 -0.28(-1.51%)
Dec 04, 2019 18.24 18.67 18.17 18.51 535,738 +0.34(+1.85%)
Dec 03, 2019 18.33 18.53 18.15 18.17 644,209 -0.27(-1.48%)
Dec 02, 2019 18.33 18.57 18.16 18.44 914,240 +0.16(+0.85%)
Nov 29, 2019 18.33 18.34 17.90 18.29 388,556 -0.06(-0.35%)
Nov 27, 2019 17.93 18.42 17.85 18.35 1,019,536 +0.42(+2.35%)
Nov 26, 2019 18.26 18.31 17.83 17.93 568,704 -0.30(-1.64%)
Nov 25, 2019 18.09 18.34 18.07 18.23 544,247 +0.07(+0.39%)
Nov 22, 2019 18.20 18.33 18.07 18.16 510,462 -0.05(-0.28%)
Nov 21, 2019 18.06 18.34 17.96 18.21 551,298 +0.14(+0.79%)
Nov 20, 2019 18.10 18.27 17.98 18.07 490,840 -0.08(-0.46%)
Nov 19, 2019 18.31 18.46 18.14 18.15 662,342 -0.20(-1.09%)
Nov 18, 2019 18.63 18.63 18.22 18.35 528,211 -0.25(-1.36%)
Nov 15, 2019 18.43 18.64 18.39 18.61 556,756 +0.24(+1.31%)
Nov 14, 2019 18.40 18.50 18.23 18.37 522,136 -0.05(-0.28%)
Nov 13, 2019 18.58 18.83 18.33 18.42 499,400 -0.30(-1.59%)
Nov 12, 2019 18.85 18.96 18.56 18.72 1,369,393 -0.01(-0.07%)
Nov 11, 2019 18.61 18.73 18.49 18.73 601,393 -0.07(-0.38%)
Nov 08, 2019 18.65 19.01 18.57 18.80 1,095,766 +0.09(+0.48%)
Nov 07, 2019 18.80 18.92 18.40 18.71 941,792 +0.03(+0.14%)
Nov 06, 2019 18.45 18.72 18.35 18.68 845,991 +0.15(+0.79%)
Nov 05, 2019 18.41 18.70 18.14 18.54 1,112,328 +0.30(+1.64%)
Nov 04, 2019 18.00 18.31 17.93 18.24 975,463 +0.34(+1.88%)
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.