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 (%)
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%)
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.