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

Nustar Energy LP (NY: NS )

22.11 +0.46 (+2.12%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
May 28, 2021 14.24 14.34 14.02 14.05 699,563 -0.16(-1.13%)
May 27, 2021 14.24 14.43 14.04 14.21 823,512 +0.05(+0.32%)
May 26, 2021 14.03 14.25 14.03 14.17 450,151 +0.09(+0.65%)
May 25, 2021 14.09 14.24 13.94 14.08 581,042 -0.05(-0.38%)
May 24, 2021 14.00 14.17 13.85 14.13 473,820 +0.21(+1.49%)
May 21, 2021 13.83 14.11 13.74 13.92 845,171 +0.15(+1.11%)
May 20, 2021 13.42 13.77 13.30 13.77 314,784 +0.34(+2.51%)
May 19, 2021 13.44 13.62 13.29 13.43 587,842 -0.16(-1.18%)
May 18, 2021 13.92 14.08 13.58 13.59 418,566 -0.29(-2.10%)
May 17, 2021 14.01 14.28 13.67 13.88 489,312 -0.10(-0.71%)
May 14, 2021 14.02 14.13 13.73 13.98 800,071 +0.19(+1.39%)
May 13, 2021 13.33 13.88 13.27 13.79 661,203 +0.41(+3.09%)
May 12, 2021 13.82 13.94 13.27 13.38 640,053 -0.31(-2.24%)
May 11, 2021 13.33 13.95 13.22 13.69 642,556 -0.24(-1.76%)
May 10, 2021 13.98 14.24 13.86 13.93 961,416 -0.02(-0.11%)
May 07, 2021 13.90 14.54 13.90 13.95 583,414 -0.10(-0.71%)
May 06, 2021 13.97 14.29 13.79 14.05 825,692 +0.06(+0.43%)
May 05, 2021 14.39 14.54 13.98 13.99 678,578 -0.25(-1.79%)
May 04, 2021 14.44 14.64 14.08 14.24 717,915 -0.39(-2.66%)
May 03, 2021 14.59 14.87 14.42 14.63 731,563 +0.27(+1.88%)
Apr 30, 2021 14.49 14.84 14.29 14.36 695,926 -0.27(-1.84%)
Apr 29, 2021 14.05 14.63 14.04 14.63 715,539 +0.48(+3.39%)
Apr 28, 2021 13.63 14.15 13.60 14.15 763,987 +0.52(+3.79%)
Apr 27, 2021 13.81 13.92 13.54 13.63 331,967 -0.19(-1.41%)
Apr 26, 2021 13.72 13.90 13.69 13.83 1,208,117 +0.06(+0.44%)
Apr 23, 2021 13.40 13.81 13.36 13.77 667,374 +0.31(+2.34%)
Apr 22, 2021 13.98 13.98 13.45 13.45 334,306 -0.45(-3.23%)
Apr 21, 2021 13.59 14.06 13.54 13.90 1,502,792 +0.20(+1.48%)
Apr 20, 2021 13.57 13.78 13.31 13.70 766,107 +0.08(+0.61%)
Apr 19, 2021 13.66 13.78 13.55 13.62 349,869 +0.01(+0.06%)
Apr 16, 2021 13.69 13.77 13.48 13.61 943,689 -0.04(-0.33%)
Apr 15, 2021 13.60 13.79 13.39 13.66 502,602 +0.05(+0.39%)
Apr 14, 2021 13.15 13.61 13.15 13.60 470,339 +0.52(+3.95%)
Apr 13, 2021 13.07 13.20 12.85 13.09 291,316 -0.07(-0.57%)
Apr 12, 2021 13.63 13.68 13.12 13.16 477,574 -0.32(-2.39%)
Apr 09, 2021 13.99 14.18 13.24 13.48 897,125 -0.68(-4.81%)
Apr 08, 2021 13.78 14.19 13.54 14.17 232,015 +0.37(+2.72%)
Apr 07, 2021 13.88 13.96 13.62 13.79 622,096 -0.14(-1.02%)
Apr 06, 2021 13.62 14.02 13.51 13.93 412,289 +0.26(+1.92%)
Apr 05, 2021 13.24 13.68 13.12 13.67 646,301 +0.36(+2.70%)
Apr 01, 2021 13.03 13.32 12.70 13.31 790,655 +0.50(+3.92%)
Mar 31, 2021 12.34 13.24 12.25 12.81 1,565,750 +0.38(+3.08%)
Mar 30, 2021 12.65 12.66 12.37 12.43 400,536 -0.28(-2.24%)
Mar 29, 2021 12.67 13.00 12.49 12.71 322,963 -0.11(-0.88%)
Mar 26, 2021 12.73 12.90 12.43 12.82 497,928 +0.31(+2.52%)
Mar 25, 2021 12.23 12.61 12.07 12.51 303,962 +0.04(+0.36%)
Mar 24, 2021 12.40 12.86 12.37 12.46 530,534 +0.30(+2.46%)
Mar 23, 2021 12.58 12.80 12.16 12.16 720,242 -0.61(-4.75%)
Mar 22, 2021 13.04 13.15 12.65 12.77 781,653 -0.12(-0.93%)
Mar 19, 2021 13.27 13.45 12.81 12.89 1,852,290 -0.34(-2.55%)
Mar 18, 2021 14.15 14.27 13.18 13.23 745,783 -0.92(-6.51%)
Mar 17, 2021 14.04 14.27 13.79 14.15 720,551 +0.01(+0.05%)
Mar 16, 2021 14.53 14.62 14.11 14.14 899,300 -0.43(-2.93%)
Mar 15, 2021 14.72 14.98 14.39 14.57 717,228 -0.22(-1.52%)
Mar 12, 2021 15.05 15.05 14.61 14.80 488,722 -0.18(-1.20%)
Mar 11, 2021 15.10 15.18 14.88 14.98 767,896 +0.02(+0.15%)
Mar 10, 2021 14.56 15.12 14.53 14.95 1,063,685 +0.34(+2.36%)
Mar 09, 2021 14.65 14.99 14.55 14.61 699,047 -0.27(-1.81%)
Mar 08, 2021 14.83 15.06 14.67 14.88 917,703 +0.13(+0.92%)
Mar 05, 2021 14.62 14.76 14.05 14.74 842,156 +0.34(+2.34%)
Mar 04, 2021 14.39 14.98 14.09 14.41 831,761 +0.11(+0.73%)
Mar 03, 2021 14.38 15.08 14.26 14.30 976,100 +0.01(+0.05%)
Mar 02, 2021 13.79 14.37 13.69 14.29 1,195,373 +0.37(+2.64%)
Mar 01, 2021 13.77 14.32 13.53 13.93 2,355,897 +0.51(+3.80%)
Feb 26, 2021 13.54 13.69 12.94 13.42 1,738,081 -0.23(-1.70%)
Feb 25, 2021 13.99 14.24 13.32 13.65 1,259,754 -0.37(-2.62%)
Feb 24, 2021 13.63 14.34 13.57 14.02 1,147,786 +0.46(+3.43%)
Feb 23, 2021 13.19 13.57 12.43 13.55 904,267 +0.34(+2.61%)
Feb 22, 2021 12.91 13.54 12.91 13.21 949,369 +0.27(+2.09%)
Feb 19, 2021 12.52 13.00 12.49 12.94 898,860 +0.46(+3.73%)
Feb 18, 2021 12.58 12.72 12.36 12.47 815,578 -0.20(-1.60%)
Feb 17, 2021 12.52 12.67 12.02 12.67 933,808 +0.13(+1.08%)
Feb 16, 2021 12.83 13.00 12.54 12.54 763,979 -0.28(-2.16%)
Feb 12, 2021 12.91 13.09 12.55 12.82 1,850,155 -0.05(-0.41%)
Feb 11, 2021 12.52 12.88 12.37 12.87 732,239 +0.27(+2.14%)
Feb 10, 2021 12.19 12.68 12.13 12.60 751,823 +0.49(+4.02%)
Feb 09, 2021 12.10 12.23 11.92 12.11 415,501 -0.02(-0.19%)
Feb 08, 2021 11.98 12.29 11.89 12.13 599,161 +0.16(+1.31%)
Feb 05, 2021 12.20 12.48 11.77 11.98 1,121,941 -0.22(-1.84%)
Feb 04, 2021 12.48 12.71 11.76 12.20 1,673,572 -0.15(-1.18%)
Feb 03, 2021 11.77 12.35 11.71 12.35 1,250,798 +0.67(+5.76%)
Feb 02, 2021 11.59 11.95 11.55 11.68 586,050 +0.33(+2.90%)
Feb 01, 2021 11.35 11.58 11.16 11.35 1,449,922 +0.19(+1.70%)
Jan 29, 2021 11.16 11.31 10.86 11.16 727,515 -0.08(-0.72%)
Jan 28, 2021 10.99 11.38 10.86 11.24 1,115,985 +0.24(+2.20%)
Jan 27, 2021 11.05 11.51 10.79 10.99 791,034 -0.20(-1.76%)
Jan 26, 2021 11.33 11.46 11.17 11.19 655,504 +0.01(+0.13%)
Jan 25, 2021 11.20 11.28 11.02 11.18 491,965 -0.15(-1.36%)
Jan 22, 2021 11.27 11.43 11.06 11.33 682,677 -0.11(-0.96%)
Jan 21, 2021 11.63 11.79 11.28 11.44 1,393,422 -0.23(-1.94%)
Jan 20, 2021 12.03 12.05 11.57 11.67 1,361,811 +0.04(+0.38%)
Jan 19, 2021 11.65 11.79 11.36 11.62 1,048,373 -0.02(-0.19%)
Jan 15, 2021 12.03 12.03 11.42 11.65 539,143 -0.23(-1.91%)
Jan 14, 2021 11.68 12.03 11.68 11.87 468,349 +0.23(+2.01%)
Jan 13, 2021 11.61 11.83 11.54 11.64 644,084 +0.02(+0.19%)
Jan 12, 2021 11.29 11.81 11.18 11.62 640,999 +0.51(+4.61%)
Jan 11, 2021 10.82 11.27 10.70 11.10 530,144 +0.01(+0.13%)
Jan 08, 2021 11.49 11.49 10.99 11.09 602,845 -0.33(-2.88%)
Jan 07, 2021 11.09 11.51 10.99 11.42 412,656 +0.42(+3.79%)
Jan 06, 2021 10.50 11.10 10.42 11.00 934,978 +0.29(+2.73%)
Jan 05, 2021 10.50 11.11 10.49 10.71 935,710 +0.23(+2.16%)
Jan 04, 2021 10.72 10.93 10.34 10.48 1,025,443 -0.06(-0.56%)
Dec 31, 2020 10.54 10.54 10.54 634,273 +0.15(+1.41%)
Dec 30, 2020 10.35 10.67 10.31 10.40 634,273 -0.02(-0.21%)
Dec 29, 2020 10.50 10.78 10.31 10.42 796,391 -0.18(-1.66%)
Dec 28, 2020 10.83 10.96 10.34 10.59 1,019,317 +0.01(+0.14%)
Dec 24, 2020 10.72 10.74 10.39 10.58 401,623 -0.17(-1.57%)
Dec 23, 2020 11.03 11.19 10.71 10.75 537,396 -0.23(-2.13%)
Dec 22, 2020 11.08 11.29 10.80 10.98 687,642 -0.13(-1.19%)
Dec 21, 2020 11.19 11.48 11.05 11.11 2,077,676 -0.48(-4.10%)
Dec 18, 2020 11.73 11.78 11.51 11.59 1,608,544 -0.12(-1.00%)
Dec 17, 2020 11.85 11.92 11.62 11.70 838,348 -0.15(-1.23%)
Dec 16, 2020 11.76 11.88 11.40 11.85 993,879 +0.08(+0.68%)
Dec 15, 2020 11.73 12.08 11.27 11.77 860,182 +0.11(+0.94%)
Dec 14, 2020 12.33 12.44 11.44 11.66 1,174,680 -0.51(-4.21%)
Dec 11, 2020 12.22 12.33 11.96 12.17 1,136,930 -0.20(-1.60%)
Dec 10, 2020 12.03 12.55 11.99 12.37 1,224,544 +0.36(+2.98%)
Dec 09, 2020 12.13 12.44 11.68 12.01 2,698,258 -0.02(-0.18%)
Dec 08, 2020 11.58 12.08 11.34 12.03 1,219,802 +0.43(+3.72%)
Dec 07, 2020 11.78 11.83 11.21 11.60 1,105,752 -0.23(-1.92%)
Dec 04, 2020 11.70 12.29 11.52 11.83 1,615,652 +0.31(+2.67%)
Dec 03, 2020 10.62 11.57 10.33 11.52 1,656,210 +0.86(+8.10%)
Dec 02, 2020 9.956 10.66 9.956 10.66 1,040,137 +0.53(+5.27%)
Dec 01, 2020 9.949 10.23 9.729 10.12 940,110 +0.40(+4.14%)
Nov 30, 2020 10.45 10.48 9.664 9.722 1,810,301 -0.54(-5.27%)
Nov 27, 2020 10.33 10.54 9.898 10.26 385,629 -0.09(-0.85%)
Nov 25, 2020 10.15 10.67 10.03 10.35 1,181,084 +0.10(+1.00%)
Nov 24, 2020 10.36 10.80 10.21 10.25 1,029,531 +0.12(+1.15%)
Nov 23, 2020 9.510 10.22 9.437 10.13 1,168,439 +0.69(+7.36%)
Nov 20, 2020 9.649 9.949 9.378 9.437 1,025,110 -0.23(-2.35%)
Nov 19, 2020 9.451 9.832 9.364 9.664 1,061,397 +0.18(+1.93%)
Nov 18, 2020 9.283 9.612 9.122 9.481 1,490,588 +0.27(+2.94%)
Nov 17, 2020 8.793 9.247 8.595 9.210 699,039 +0.36(+4.05%)
Nov 16, 2020 8.610 9.056 8.420 8.852 1,190,079 +0.52(+6.23%)
Nov 13, 2020 8.369 8.530 8.127 8.332 985,467 +0.18(+2.15%)
Nov 12, 2020 8.281 8.588 7.966 8.157 671,054 -0.37(-4.37%)
Nov 11, 2020 8.727 8.793 8.281 8.530 1,103,499 -0.04(-0.43%)
Nov 10, 2020 8.376 8.617 8.054 8.566 768,683 +0.38(+4.65%)
Nov 09, 2020 7.710 8.398 7.388 8.186 1,456,103 +1.18(+16.81%)
Nov 06, 2020 7.279 7.388 6.928 7.008 1,041,787 -0.30(-4.10%)
Nov 05, 2020 7.118 7.418 6.986 7.308 903,287 +0.18(+2.46%)
Nov 04, 2020 7.027 7.343 6.929 7.132 803,556 +0.11(+1.60%)
Nov 03, 2020 7.146 7.245 6.922 7.020 679,811 +0.01(+0.10%)
Nov 02, 2020 7.027 7.196 6.894 7.013 1,102,844 +0.06(+0.91%)
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%)
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.