UK Markets closed

NuStar Energy L.P. (NS-PB)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
23.30+0.05 (+0.22%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
30 Jul 202123.2423.3923.2423.3023.3029,106
29 Jul 202123.1423.4123.0123.2523.2539,308
28 Jul 202123.1523.3422.9223.1423.1436,404
27 Jul 202122.9523.1522.8123.1523.1541,040
26 Jul 202122.6022.9222.6022.9022.9035,830
23 Jul 202122.5822.7322.5522.6022.6048,061
22 Jul 202122.4522.8122.4522.5622.5647,825
21 Jul 202122.3822.6922.3722.5522.5543,645
20 Jul 202122.2322.5022.1722.3822.3828,948
19 Jul 202122.3322.3322.0122.2322.2339,508
16 Jul 202122.5222.5222.2022.2522.2522,856
15 Jul 202122.2822.3522.1622.3022.3026,842
14 Jul 202122.4622.4822.0922.2822.2854,342
13 Jul 202122.6022.7922.2822.3922.3938,782
12 Jul 202122.5122.6922.5122.6022.6026,756
09 Jul 202122.1522.5522.1522.5322.5385,626
08 Jul 202122.0522.2122.0022.1622.1619,074
07 Jul 202122.1422.2222.1122.1122.1148,248
06 Jul 202122.1722.2922.0522.1722.1729,978
02 Jul 202122.1322.3022.0722.1222.12111,471
01 Jul 202122.1222.2122.0022.1322.13118,743
30 Jun 202122.1422.3821.9922.1122.11154,660
29 Jun 202122.4122.5022.1122.1622.1631,526
28 Jun 2021------
25 Jun 2021------
24 Jun 2021------
23 Jun 2021------
22 Jun 2021------
21 Jun 202122.7423.1422.7423.0623.0690,641
18 Jun 202122.7422.7422.4222.6422.6434,137
17 Jun 202122.1722.7022.1222.6322.6371,642
16 Jun 202121.8822.3321.8822.3322.3351,745
15 Jun 202122.0522.0921.7822.0422.0440,102
14 Jun 202121.9322.0021.8022.0022.0037,319
11 Jun 202121.7921.8221.7321.8221.8214,832
10 Jun 202121.7421.7921.7121.7421.7418,281
09 Jun 202121.6821.8621.6821.7421.7438,629
08 Jun 202121.5721.6921.5021.6821.6826,227
07 Jun 202121.6021.7921.4921.6521.6559,068
04 Jun 202121.3221.6521.2621.6421.6449,391
03 Jun 202121.3421.3521.1121.3021.3049,359
02 Jun 202121.1021.4021.0921.3021.3078,057
01 Jun 202120.9621.0920.8521.0721.0744,767
28 May 202120.7920.9820.7020.9620.9674,304
28 May 20210.47657 Dividend
27 May 202121.2921.2921.1521.1520.6736,730
26 May 202121.1021.3121.0821.2920.8188,558
25 May 202121.0121.1220.9121.0820.6134,243
24 May 202121.0621.0620.8920.9720.5081,085
21 May 202121.0721.0820.9621.0020.5366,979
20 May 202121.0821.2020.9621.0720.60145,351
19 May 202121.1321.1820.9621.0320.5657,228
18 May 202121.1021.3020.9921.2020.7250,533
17 May 202121.2721.2721.0021.0520.5873,973
14 May 202121.1821.3621.0521.2820.8039,924
13 May 202120.8521.1020.8521.1020.6222,792
12 May 202121.0221.0420.6620.8920.4276,339
11 May 202121.0121.2020.8621.1520.6745,175
10 May 202121.1821.3721.0921.0920.6181,219
07 May 202121.2621.3621.0621.1220.6476,733
06 May 202121.1921.4821.0121.2020.7274,797
05 May 202121.2221.1921.0721.1920.7122,771
04 May 202121.0821.2820.9021.0020.5368,401
03 May 202121.0621.1320.9421.1320.6546,005
30 Apr 202121.0021.1920.7520.8020.33138,126
29 Apr 202121.1521.1520.9220.9820.5151,643
28 Apr 202121.0121.2120.8420.9720.5070,438
27 Apr 202121.0621.1020.9421.0020.5325,273
26 Apr 202121.1521.3120.9921.0220.5566,163
23 Apr 202121.0121.2121.0121.1320.6525,834
22 Apr 202121.1821.3020.9120.9720.5040,122
21 Apr 202121.1121.4321.0021.0020.5350,704
20 Apr 202121.1321.1320.8621.0020.5320,955
19 Apr 202121.2321.2321.0021.0320.5652,056
16 Apr 202121.1321.2620.9821.1120.6382,219
15 Apr 202121.0321.3121.0221.2120.7333,774
14 Apr 202121.2021.2020.9921.0220.5538,050
13 Apr 202121.2021.3521.0221.2420.7648,146
12 Apr 202121.4121.4921.1421.2020.72132,996
09 Apr 202121.1621.4521.0021.0320.5647,461
08 Apr 202121.1621.3021.1321.1520.6719,139
07 Apr 202121.4121.5021.0621.1520.6780,532
06 Apr 202121.3321.5521.3321.4720.9961,166
05 Apr 202121.2921.4821.2521.4020.9261,671
01 Apr 202120.8521.2920.8421.2520.7776,402
31 Mar 202120.6521.0020.5920.8820.4132,510
30 Mar 202120.7720.9520.6420.7420.2730,494
29 Mar 202120.6520.8720.2820.8620.3974,642
26 Mar 202119.8520.5919.8420.5420.0841,465
25 Mar 202119.6019.8719.6019.8719.4212,266
24 Mar 202119.4019.8119.4019.6919.2539,949
23 Mar 202119.4519.5719.4019.4118.9726,110
22 Mar 202119.4819.5519.3619.4419.0026,600
19 Mar 202119.0219.5319.0219.4519.0122,467
18 Mar 202119.5719.6419.1619.3918.9546,055
17 Mar 202119.7819.8319.5019.6019.1668,211
16 Mar 202119.6619.7519.4819.7019.2633,714
15 Mar 202119.7619.7619.1519.6619.2273,397
12 Mar 202119.0019.0418.7519.0318.6030,649
11 Mar 202118.4519.0918.4519.0918.6654,132
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...