UK markets closed

NuStar Energy L.P. (NS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
22.11+0.46 (+2.12%)
At close: 04:00PM EDT
22.11 0.00 (0.00%)
After hours: 05:29PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202421.6522.3721.6522.1122.11518,540
18 Apr 202421.5021.9321.4821.6521.65997,600
17 Apr 202420.3921.5620.3921.4821.481,097,100
16 Apr 202420.5320.5520.2320.3620.36674,600
15 Apr 202421.2521.3920.5820.5920.59673,200
12 Apr 202421.7221.8721.1321.2521.25982,600
11 Apr 202421.6621.6621.3821.5721.57756,200
10 Apr 202422.4222.6021.5421.6221.621,466,300
09 Apr 202422.7023.0022.5222.5322.532,366,800
08 Apr 202422.8322.8622.4522.5022.50251,700
05 Apr 202422.8623.0822.7422.8422.84594,800
04 Apr 202423.4023.4922.9422.9622.96733,700
03 Apr 202423.2123.5523.1823.3923.39517,200
02 Apr 202423.0223.2622.9523.2123.21434,400
01 Apr 202423.2523.2922.9723.0223.02205,400
28 Mar 202423.0923.4323.0923.2723.27573,200
27 Mar 202423.3823.4423.0123.1023.10427,700
26 Mar 202423.4323.5023.2923.3323.33124,100
25 Mar 202423.8924.0823.2823.4423.44378,600
22 Mar 202423.9123.9423.7123.7523.75159,900
21 Mar 202423.7923.9223.7623.9223.92358,500
20 Mar 202423.8223.8823.7223.8023.80418,800
19 Mar 202423.4723.8423.3223.8223.82362,300
18 Mar 202423.4423.6523.4423.5923.59318,000
15 Mar 202423.0923.5322.9923.4123.41626,800
14 Mar 202423.8823.8822.9923.0823.08698,800
13 Mar 202424.1024.1623.7523.8823.88298,100
12 Mar 202423.9124.1323.7624.0524.05523,800
11 Mar 202423.7123.9323.6023.9023.90444,700
08 Mar 202423.9424.0623.6323.7623.76690,500
07 Mar 202424.2524.3523.8623.9423.94518,900
06 Mar 202423.9724.5023.8524.2524.25634,700
05 Mar 202423.8324.1123.7923.8223.82754,900
04 Mar 202423.8524.0523.7623.8623.86841,300
01 Mar 202423.6923.9123.5123.8723.871,075,000
29 Feb 202423.4123.6923.4123.6223.62957,400
28 Feb 202423.6923.8423.3523.3823.381,164,800
27 Feb 202423.7423.9023.5323.7923.791,051,900
26 Feb 202423.4723.8523.4523.6723.671,270,100
23 Feb 202423.3923.6723.2923.5823.58933,000
22 Feb 202423.8623.9023.5223.6323.631,139,100
21 Feb 202423.5923.8423.5023.8123.811,014,700
20 Feb 202423.1023.6323.0823.6123.61704,900
16 Feb 202423.2523.5723.0523.3223.32815,500
15 Feb 202422.6023.2822.5423.1823.18467,500
14 Feb 202422.4322.6522.2822.5722.57584,800
13 Feb 202422.6622.8022.5322.5822.58599,900
12 Feb 202422.5222.8922.4922.8622.86365,400
09 Feb 202422.4722.7222.2522.5422.54519,100
08 Feb 202422.2422.6122.2022.4222.421,720,500
07 Feb 202422.1422.3622.0522.3322.331,021,700
06 Feb 202422.3422.3822.0522.1422.14944,200
06 Feb 20240.4 Dividend
05 Feb 202422.4922.9922.4522.6322.231,928,900
02 Feb 202422.4422.6422.1822.6422.241,115,700
01 Feb 202422.1022.5521.9822.4522.051,680,800
31 Jan 202422.0022.1421.9122.0021.611,300,100
30 Jan 202421.8422.1221.8422.0021.611,609,500
29 Jan 202421.7722.0721.4921.9321.541,171,100
26 Jan 202421.1621.6420.9721.5621.18936,500
25 Jan 202420.8721.3020.8321.1620.791,213,900
24 Jan 202420.9121.4420.7420.8820.511,409,500
23 Jan 202421.3021.4020.7821.0420.672,643,100
22 Jan 202421.3921.5220.0621.3220.948,135,300
19 Jan 202417.9918.2517.7318.0317.71653,600
18 Jan 202418.2418.3417.9118.0317.71337,700
17 Jan 202418.5418.5918.1918.3017.98351,100
16 Jan 202418.8018.8418.5718.6618.33318,100
12 Jan 202418.8618.9618.7018.8318.50257,700
11 Jan 202418.7418.7818.5618.7118.38265,400
10 Jan 202418.2618.7718.2518.5518.22832,200
09 Jan 202418.7618.7618.4618.5618.23223,800
08 Jan 202418.6818.7318.5018.6718.34171,800
05 Jan 202418.6318.9418.5818.7018.37262,300
04 Jan 202418.8418.9618.6018.6118.28269,100
03 Jan 202418.9018.9818.8018.8118.48218,200
02 Jan 202418.8418.8918.6018.8418.51353,100
29 Dec 202318.4618.6918.4318.6818.35198,700
28 Dec 202318.6518.7118.5018.5018.17476,400
27 Dec 202318.3718.8718.2918.7418.41601,700
26 Dec 202318.3218.5118.2318.3718.05263,900
22 Dec 202318.5618.6518.2718.3017.98318,700
21 Dec 202318.1818.5918.1418.4718.14550,000
20 Dec 202318.2018.4018.1818.2617.94895,700
19 Dec 202318.1018.3518.0218.2017.88530,000
18 Dec 202318.0318.4617.9718.0417.721,312,900
15 Dec 202318.6618.7017.7917.8117.502,702,000
14 Dec 202318.3418.6618.3018.5218.19892,200
13 Dec 202318.0218.2617.8418.1517.83609,700
12 Dec 202318.2118.3217.9018.0817.76463,800
11 Dec 202319.0619.0618.1418.2017.88755,200
08 Dec 202319.1419.1918.9619.1218.78561,400
07 Dec 202319.0319.1418.8519.0018.66553,300
06 Dec 202319.1219.2218.8118.9618.62896,900
05 Dec 202319.1019.2518.8819.1218.78734,200
04 Dec 202319.0219.3219.0119.1818.84568,500
01 Dec 202319.0219.2018.8419.1818.84766,700
30 Nov 202318.8319.2718.7719.0418.702,613,700
29 Nov 202318.5918.8818.5918.7818.451,377,300
28 Nov 202318.6418.7218.4618.6218.29565,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...