Skip to main content

Nustar Energy LP (NY: NS )

23.27 +0.17 (+0.74%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 18.30 18.50 18.21 18.30 1,405,783 +0.10(+0.54%)
Oct 28, 2010 18.02 18.26 17.97 18.20 471,353 +0.18(+0.98%)
Oct 27, 2010 18.02 18.13 17.99 18.03 460,818 +0.08(+0.45%)
Oct 25, 2010 18.12 18.13 17.93 17.95 669,458 -0.03(-0.16%)
Oct 22, 2010 18.04 18.04 17.91 17.98 316,990 -0.02(-0.11%)
Oct 21, 2010 18.08 18.12 17.93 18.00 254,549 -0.02(-0.13%)
Oct 20, 2010 18.02 18.12 17.99 18.02 384,814 +0.03(+0.16%)
Oct 19, 2010 17.86 17.99 17.86 17.99 350,702 +0.00(+0.00%)
Oct 18, 2010 18.04 18.10 17.96 17.99 294,305 -0.10(-0.55%)
Oct 15, 2010 18.21 18.28 17.94 18.09 436,529 -0.07(-0.41%)
Oct 14, 2010 18.16 18.21 18.05 18.16 327,321 -0.04(-0.22%)
Oct 13, 2010 18.39 18.42 18.18 18.20 711,862 -0.13(-0.69%)
Oct 12, 2010 18.22 18.33 18.15 18.33 440,868 -0.02(-0.09%)
Oct 11, 2010 18.30 18.40 18.19 18.35 643,779 +0.03(+0.17%)
Oct 08, 2010 18.32 18.32 17.99 18.32 503,306 +0.09(+0.52%)
Oct 07, 2010 18.56 18.56 17.77 18.22 350 +0.27(+1.51%)
Oct 06, 2010 17.76 17.97 17.76 17.95 500,925 +0.18(+1.03%)
Oct 05, 2010 17.82 17.85 17.72 17.77 878 +0.00(+0.02%)
Oct 04, 2010 17.68 17.82 17.68 17.76 422,967 -0.01(-0.06%)
Oct 01, 2010 17.78 17.81 17.64 17.78 471,001 +0.15(+0.84%)
Sep 30, 2010 17.62 17.63 17.49 17.63 843 +0.08(+0.46%)
Sep 29, 2010 17.42 17.59 17.41 17.55 483,692 +0.13(+0.74%)
Sep 28, 2010 17.21 17.42 17.13 17.42 1,365 +0.20(+1.16%)
Sep 27, 2010 17.22 17.24 17.13 17.22 351,420 -0.02(-0.10%)
Sep 24, 2010 17.27 17.29 17.17 17.24 304,954 +0.06(+0.37%)
Sep 23, 2010 17.10 17.27 17.04 17.17 1,211 -0.01(-0.08%)
Sep 22, 2010 17.09 17.29 17.07 17.19 714,797 +0.09(+0.50%)
Sep 21, 2010 17.12 17.16 17.03 17.10 504 -0.01(-0.05%)
Sep 20, 2010 17.06 17.13 16.99 17.11 745,161 +0.09(+0.55%)
Sep 17, 2010 17.02 17.07 16.92 17.02 649,326 +0.16(+0.93%)
Sep 15, 2010 16.91 16.95 16.78 16.86 733,787 -0.12(-0.71%)
Sep 14, 2010 16.89 16.98 16.81 16.98 1,085 +0.09(+0.56%)
Sep 13, 2010 16.79 16.91 16.79 16.89 326,228 +0.14(+0.82%)
Sep 10, 2010 16.76 16.86 16.70 16.75 328,592 +0.01(+0.07%)
Sep 09, 2010 16.65 16.77 16.57 16.74 1,085 +0.17(+1.03%)
Sep 08, 2010 16.54 16.60 16.49 16.57 3,519 -0.04(-0.22%)
Sep 07, 2010 16.85 16.85 16.42 16.60 5,123 -0.28(-1.67%)
Sep 03, 2010 16.97 17.06 16.83 16.89 398,387 +0.07(+0.42%)
Sep 02, 2010 16.56 16.88 16.51 16.81 1,082 +0.18(+1.10%)
Sep 01, 2010 16.39 16.66 16.39 16.63 426,202 +0.33(+2.05%)
Aug 31, 2010 16.29 16.34 16.08 16.30 28,939 +0.04(+0.23%)
Aug 30, 2010 16.42 16.49 16.23 16.26 517,608 -0.20(-1.23%)
Aug 27, 2010 16.46 16.50 16.23 16.46 407,779 +0.17(+1.07%)
Aug 26, 2010 16.28 16.36 16.15 16.29 1,691 +0.01(+0.05%)
Aug 25, 2010 16.27 16.32 16.13 16.28 563 -0.08(-0.47%)
Aug 24, 2010 16.16 16.37 16.16 16.36 350 -0.20(-1.21%)
Aug 23, 2010 16.55 16.69 16.51 16.56 382,811 +0.02(+0.14%)
Aug 20, 2010 16.42 16.55 16.35 16.53 436,757 +0.06(+0.38%)
Aug 19, 2010 16.46 16.63 16.29 16.47 5,004 -0.11(-0.69%)
Aug 18, 2010 16.50 16.63 16.38 16.59 2,129 +0.05(+0.29%)
Aug 17, 2010 16.76 16.76 16.51 16.54 1,701 -0.03(-0.19%)
Aug 16, 2010 16.58 16.71 16.49 16.57 539,935 +0.02(+0.14%)
Aug 13, 2010 16.55 16.66 16.37 16.55 851,754 +0.31(+1.88%)
Aug 12, 2010 16.14 16.36 16.05 16.24 857,735 -0.00(-0.01%)
Aug 11, 2010 16.39 16.39 16.17 16.24 1,038,007 -0.33(-2.00%)
Aug 10, 2010 16.60 16.79 16.33 16.57 4,009 -0.19(-1.12%)
Aug 09, 2010 17.18 17.18 16.71 16.76 791,046 -0.31(-1.79%)
Aug 06, 2010 17.07 17.07 16.89 17.07 418,519 -0.04(-0.25%)
Aug 05, 2010 17.28 17.28 16.91 17.11 994,696 -0.12(-0.71%)
Aug 04, 2010 17.39 17.39 17.05 17.23 2,027 +0.03(+0.17%)
Aug 03, 2010 17.07 17.21 17.02 17.20 4,116 -0.08(-0.47%)
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.