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 (%)
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%)
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.