UK markets closed

NuStar Energy L.P. (NS-PB)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
21.55-0.08 (-0.39%)
As of 1:51PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
23 Sept 202121.6121.6721.4521.5521.5521,516
22 Sept 202121.6521.7321.4821.6321.6324,444
21 Sept 202121.5221.5921.4021.5321.5319,703
20 Sept 202121.4121.4721.3321.4621.4626,390
17 Sept 202121.5021.6021.4521.4721.4716,537
16 Sept 202121.4521.5021.3821.4321.4317,967
15 Sept 202121.4321.5021.3321.4221.4229,282
14 Sept 202121.3621.4721.2421.2821.2819,987
13 Sept 202121.5721.5721.3521.4921.4934,301
10 Sept 202121.5121.6321.4021.4021.4034,131
09 Sept 202121.6421.6721.3721.3821.3847,407
08 Sept 202121.7521.8321.6121.6321.6323,907
07 Sept 202121.8221.9021.7521.7721.7722,962
03 Sept 202121.9422.0021.8621.9121.9130,297
02 Sept 202122.0522.1521.9922.1322.1322,336
01 Sept 202121.9522.0821.9022.0122.0141,640
31 Aug 202121.8421.9921.8021.9521.9560,203
31 Aug 20210.47657 Dividend
30 Aug 202122.3522.3522.1222.1721.6966,610
27 Aug 202122.1622.3722.1622.2621.7849,319
26 Aug 202122.3222.4122.2022.2521.7734,747
25 Aug 202122.1922.4422.1922.3521.8732,851
24 Aug 202122.3122.4522.2222.2221.7427,113
23 Aug 202122.4922.5622.2722.3221.8439,983
20 Aug 202122.1022.4922.0722.4922.0139,670
19 Aug 202122.0122.2522.0122.1221.6420,594
18 Aug 202122.3622.3622.2022.2121.7334,430
17 Aug 202122.4022.4021.0022.2621.7947,211
16 Aug 202122.4922.5022.3322.4421.9655,632
13 Aug 202122.5122.6022.4922.6022.1132,077
12 Aug 202122.3822.5622.3022.5422.0645,343
11 Aug 202122.3622.4722.3322.4321.9542,094
10 Aug 202122.5722.5722.0022.4922.0074,999
09 Aug 202122.0122.5821.6022.5322.05413,984
06 Aug 202123.4523.5023.2023.3422.84481,754
05 Aug 202123.5523.7023.4423.4522.9570,261
04 Aug 202123.5023.6123.4023.4722.9746,483
03 Aug 202123.4923.5323.3823.5022.9982,135
02 Aug 202123.3023.5523.2923.5523.0431,911
30 Jul 202123.2423.3923.2423.3022.8029,106
29 Jul 202123.1423.4123.0123.2522.7539,308
28 Jul 202123.1523.3422.9223.1422.6436,404
27 Jul 202122.9523.1522.8123.1522.6541,040
26 Jul 202122.6022.9222.6022.9022.4135,830
23 Jul 202122.5822.7322.5522.6022.1148,061
22 Jul 202122.4522.8122.4522.5622.0847,825
21 Jul 202122.3822.6922.3722.5522.0743,645
20 Jul 202122.2322.5022.1722.3821.9028,948
19 Jul 202122.3322.3322.0122.2321.7539,508
16 Jul 202122.5222.5222.2022.2521.7722,856
15 Jul 202122.2822.3522.1622.3021.8226,842
14 Jul 202122.4622.4822.0922.2821.8054,342
13 Jul 202122.6022.7922.2822.3921.9138,782
12 Jul 202122.5122.6922.5122.6022.1126,756
09 Jul 202122.1522.5522.1522.5322.0585,626
08 Jul 202122.0522.2122.0022.1621.6819,074
07 Jul 202122.1422.2222.1122.1121.6348,248
06 Jul 202122.1722.2922.0522.1721.6929,978
02 Jul 202122.1322.3022.0722.1221.64111,471
01 Jul 202122.1222.2122.0022.1321.65118,743
30 Jun 202122.1422.3821.9922.1121.63154,660
29 Jun 202122.4122.5022.1122.1621.6831,526
28 Jun 202122.5022.5622.4222.4321.9528,073
25 Jun 202122.4922.4922.2022.4521.9728,505
24 Jun 202122.7022.7022.4022.4521.9748,760
23 Jun 202122.8222.8322.5522.6322.14112,295
22 Jun 202122.8923.0822.6422.6922.20105,950
21 Jun 202122.7423.1422.7423.0622.5790,641
18 Jun 202122.7422.7422.4222.6422.1534,137
17 Jun 202122.1722.7022.1222.6322.1571,642
16 Jun 202121.8822.3321.8822.3321.8551,745
15 Jun 202122.0522.0921.7822.0421.5740,102
14 Jun 202121.9322.0021.8022.0021.5337,319
11 Jun 202121.7921.8221.7321.8221.3514,832
10 Jun 202121.7421.7921.7121.7421.2718,281
09 Jun 202121.6821.8621.6821.7421.2738,629
08 Jun 202121.5721.6921.5021.6821.2126,227
07 Jun 202121.6021.7921.4921.6521.1859,068
04 Jun 202121.3221.6521.2621.6421.1749,391
03 Jun 202121.3421.3521.1121.3020.8449,359
02 Jun 202121.1021.4021.0921.3020.8478,057
01 Jun 202120.9621.0920.8521.0720.6244,767
28 May 202120.7920.9820.7020.9620.5174,304
28 May 20210.47657 Dividend
27 May 202121.2921.2921.1521.1520.2336,730
26 May 202121.1021.3121.0821.2920.3688,558
25 May 202121.0121.1220.9121.0820.1634,243
24 May 202121.0621.0620.8920.9720.0681,085
21 May 202121.0721.0820.9621.0020.0966,979
20 May 202121.0821.2020.9621.0720.15145,351
19 May 202121.1321.1820.9621.0320.1157,228
18 May 202121.1021.3020.9921.2020.2850,533
17 May 202121.2721.2721.0021.0520.1373,973
14 May 202121.1821.3621.0521.2820.3539,924
13 May 202120.8521.1020.8521.1020.1822,792
12 May 202121.0221.0420.6620.8919.9876,339
11 May 202121.0121.2020.8621.1520.2345,175
10 May 202121.1821.3721.0921.0920.1781,219
07 May 202121.2621.3621.0621.1220.2076,733
06 May 202121.1921.4821.0121.2020.2874,797
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...