Nustar Energy LP (NY: NS )

17.90 USD -0.31 (-1.70%)
Official Closing Price Updated: 6:59 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 18.07 18.26 17.27 17.90 1,302,720 -0.31(-1.70%)
Feb 25, 2021 18.67 19.00 17.77 18.21 944,192 -0.49(-2.62%)
Feb 24, 2021 18.18 19.13 18.10 18.70 860,271 +0.62(+3.43%)
Feb 23, 2021 17.60 18.11 16.59 18.08 677,753 +0.46(+2.61%)
Feb 22, 2021 17.23 18.07 17.23 17.62 711,557 +0.36(+2.09%)
Feb 19, 2021 16.70 17.35 16.67 17.26 673,700 +0.62(+3.73%)
Feb 18, 2021 16.79 16.97 16.49 16.64 611,280 -0.27(-1.60%)
Feb 17, 2021 16.70 16.91 16.04 16.91 699,894 +0.18(+1.08%)
Feb 16, 2021 17.12 17.35 16.73 16.73 572,606 -0.37(-2.16%)
Feb 12, 2021 17.23 17.46 16.74 17.10 1,386,700 -0.07(-0.41%)
Feb 11, 2021 16.71 17.18 16.51 17.17 548,817 +0.36(+2.14%)
Feb 10, 2021 16.26 16.92 16.18 16.81 563,495 +0.65(+4.02%)
Feb 09, 2021 16.15 16.32 15.90 16.16 311,420 -0.03(-0.19%)
Feb 08, 2021 15.98 16.40 15.87 16.19 449,074 +0.21(+1.31%)
Feb 05, 2021 16.28 16.65 15.70 15.98 840,900 -0.70(-4.20%)
Feb 04, 2021 17.06 17.37 16.08 16.68 1,224,270 -0.20(-1.18%)
Feb 03, 2021 16.09 16.88 16.01 16.88 914,998 +0.92(+5.76%)
Feb 02, 2021 15.84 16.34 15.79 15.96 428,714 +0.45(+2.90%)
Feb 01, 2021 15.51 15.83 15.25 15.51 1,060,663 +0.26(+1.70%)
Jan 29, 2021 15.25 15.46 14.85 15.25 532,200 -0.11(-0.72%)
Jan 28, 2021 15.03 15.56 14.85 15.36 816,378 +0.33(+2.20%)
Jan 27, 2021 15.10 15.73 14.75 15.03 578,666 -0.27(-1.76%)
Jan 26, 2021 15.49 15.66 15.27 15.30 479,522 +0.02(+0.13%)
Jan 25, 2021 15.31 15.42 15.06 15.28 359,888 -0.21(-1.36%)
Jan 22, 2021 15.41 15.62 15.12 15.49 499,400 -0.15(-0.96%)
Jan 21, 2021 15.90 16.12 15.42 15.64 1,019,332 -0.31(-1.94%)
Jan 20, 2021 16.45 16.47 15.82 15.95 996,207 +0.06(+0.38%)
Jan 19, 2021 15.93 16.11 15.54 15.89 766,918 -0.03(-0.19%)
Jan 15, 2021 16.44 16.44 15.61 15.92 394,400 -0.31(-1.91%)
Jan 14, 2021 15.96 16.45 15.96 16.23 342,612 +0.32(+2.01%)
Jan 13, 2021 15.87 16.17 15.77 15.91 471,168 +0.03(+0.19%)
Jan 12, 2021 15.43 16.14 15.28 15.88 468,911 +0.70(+4.61%)
Jan 11, 2021 14.79 15.41 14.63 15.18 387,817 +0.02(+0.13%)
Jan 08, 2021 15.71 15.71 15.03 15.16 441,000 -0.45(-2.88%)
Jan 07, 2021 15.16 15.73 15.02 15.61 301,871 +0.57(+3.79%)
Jan 06, 2021 14.36 15.17 14.25 15.04 683,966 +0.40(+2.73%)
Jan 05, 2021 14.35 15.19 14.34 14.64 684,501 +0.31(+2.16%)
Jan 04, 2021 14.65 14.94 14.14 14.33 750,144 -0.08(-0.56%)
Dec 31, 2020 14.41 14.41 14.41 463,991 +0.20(+1.41%)
Dec 30, 2020 14.15 14.59 14.10 14.21 463,991 -0.03(-0.21%)
Dec 29, 2020 14.36 14.73 14.09 14.24 582,585 -0.24(-1.66%)
Dec 28, 2020 14.81 14.98 14.14 14.48 745,662 +0.02(+0.14%)
Dec 24, 2020 14.66 14.68 14.20 14.46 293,800 -0.23(-1.57%)
Dec 23, 2020 15.08 15.30 14.64 14.69 393,122 -0.32(-2.13%)
Dec 22, 2020 15.14 15.44 14.77 15.01 503,032 -0.18(-1.18%)
Dec 21, 2020 15.30 15.69 15.10 15.19 1,519,885 -0.65(-4.10%)
Dec 18, 2020 16.04 16.10 15.73 15.84 1,176,700 -0.16(-1.00%)
Dec 17, 2020 16.20 16.29 15.88 16.00 613,278 -0.20(-1.23%)
Dec 16, 2020 16.08 16.24 15.58 16.20 727,054 +0.11(+0.68%)
Dec 15, 2020 16.03 16.52 15.40 16.09 629,250 +0.15(+0.94%)
Dec 14, 2020 16.86 17.00 15.64 15.94 859,315 -0.70(-4.21%)
Dec 11, 2020 16.71 16.85 16.35 16.64 831,700 -0.27(-1.60%)
Dec 10, 2020 16.45 17.16 16.39 16.91 895,792 +0.49(+2.98%)
Dec 09, 2020 16.58 17.00 15.97 16.42 1,973,860 -0.03(-0.18%)
Dec 08, 2020 15.83 16.51 15.50 16.45 892,323 +0.59(+3.72%)
Dec 07, 2020 16.10 16.17 15.33 15.86 808,892 -0.31(-1.92%)
Dec 04, 2020 16.00 16.80 15.75 16.17 1,181,900 +0.42(+2.67%)
Dec 03, 2020 14.52 15.81 14.12 15.75 1,211,569 +1.18(+8.10%)
Dec 02, 2020 13.61 14.57 13.61 14.57 760,893 +0.73(+5.27%)
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.