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
Last 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 (%)
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%)
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.