Australia markets closed

NuStar Energy L.P. (NS-PB)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
25.47+0.02 (+0.08%)
At close: 03:35PM EDT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 202425.4125.4725.3625.4725.4765,970
23 Apr 202425.3625.4625.3425.4525.45247,228
22 Apr 202425.4225.4225.3525.4025.4028,515
19 Apr 202425.4125.4325.4125.4125.4118,664
18 Apr 202425.4125.4125.4025.4125.4120,822
17 Apr 202425.4025.4125.3925.4025.4035,692
16 Apr 202425.3825.3925.3825.3825.382,972
15 Apr 202425.3925.3925.3425.3825.3822,538
12 Apr 202425.3325.3925.3325.3825.3840,781
11 Apr 202425.3125.3725.3125.3725.3744,381
10 Apr 202425.3125.3725.3125.3625.3624,829
09 Apr 202425.3325.3925.3125.3725.3749,510
08 Apr 202425.3025.3625.3025.3625.3614,102
05 Apr 202425.4025.4025.3225.3425.349,205
04 Apr 202425.3125.4025.3025.3025.3030,143
03 Apr 202425.3425.3625.3325.3625.368,053
02 Apr 202425.3025.3325.3025.3025.3041,990
01 Apr 202425.4025.4025.3025.3425.3472,391
28 Mar 202425.4025.4025.2625.2625.26206,146
27 Mar 202425.4025.4025.3325.3325.3327,408
26 Mar 202425.3225.4525.3225.4525.459,848
25 Mar 202425.3525.4525.3225.4325.4316,413
22 Mar 202425.4325.4325.4025.4325.438,193
21 Mar 202425.4625.4625.3625.3625.3620,852
20 Mar 202425.3925.4225.3325.3925.3916,339
19 Mar 202425.3025.3925.3025.3625.3628,521
18 Mar 202425.3025.3825.2825.3025.3042,330
15 Mar 202425.3825.4125.3225.3225.32200,469
14 Mar 202425.2625.4425.2625.3825.3865,168
13 Mar 202425.1925.4325.1925.4025.4036,237
12 Mar 202425.2525.3425.1625.3025.30109,865
11 Mar 202425.2325.3925.1925.2125.21174,260
08 Mar 202425.2825.3325.2425.2825.2836,631
07 Mar 202425.3825.3825.2825.2825.2814,425
06 Mar 202425.3825.3825.3025.3325.337,329
05 Mar 202425.2325.3825.1925.3825.3835,980
04 Mar 202425.3025.3625.2525.3025.305,116
01 Mar 202425.1625.3525.1625.2825.2819,145
29 Feb 202425.4325.8025.1625.4225.42176,815
29 Feb 20240.70515 Dividend
28 Feb 202425.8025.8925.8025.8425.1467,300
27 Feb 202425.8525.8525.8325.8425.1312,199
26 Feb 202425.7725.8625.7725.8425.1338,304
23 Feb 202425.8825.8825.8225.8425.1317,989
22 Feb 202425.8825.8825.8125.8525.147,459
21 Feb 202425.8525.8525.7725.8325.1313,856
20 Feb 202425.7825.8525.7525.8425.1335,784
16 Feb 202425.7225.7925.7225.7925.0977,249
15 Feb 202425.7325.8025.7325.7825.0884,786
14 Feb 202425.7225.7725.7225.7525.0514,935
13 Feb 202425.7525.7725.7125.7525.0534,408
12 Feb 202425.7725.7925.7425.7425.048,702
09 Feb 202425.6925.7925.6925.7325.0330,982
08 Feb 202425.7325.7625.7325.7525.0513,050
07 Feb 202425.7025.7825.7025.7825.0831,390
06 Feb 202425.6925.7625.6925.7625.0616,005
05 Feb 202425.7025.7225.6825.7025.00156,885
02 Feb 202425.7425.7825.7325.7325.03397,841
01 Feb 202425.7625.7625.6625.7125.0141,500
31 Jan 202425.6325.7625.6325.7025.0049,500
30 Jan 202425.6525.8225.6525.7625.0646,158
29 Jan 202425.8025.8325.7725.7825.081,200,427
26 Jan 202425.6525.8525.6525.8225.12732,579
25 Jan 202425.6025.7025.6025.7025.0079,337
24 Jan 202425.5025.6125.5025.6024.9076,383
23 Jan 202425.4625.5125.4025.5124.8192,982
22 Jan 202425.4225.5025.3825.4724.77408,424
19 Jan 202425.6025.6025.4025.5024.8019,746
18 Jan 202425.3625.5025.3625.4824.788,400
17 Jan 202425.6125.6125.4425.4824.792,642
16 Jan 202425.4525.4925.4125.4924.7919,970
12 Jan 202425.4425.4625.4025.4524.764,485
11 Jan 202425.2525.4725.2525.4224.7313,154
10 Jan 202425.3325.4725.3025.3024.619,932
09 Jan 202425.4425.4925.3025.3624.6720,541
08 Jan 202425.3625.4125.2425.3424.6516,211
05 Jan 202425.2425.3325.1425.1424.4537,475
04 Jan 202425.1525.4125.1525.2424.5514,862
03 Jan 202425.0325.3825.0025.0324.3596,446
02 Jan 202425.1525.5525.1525.3924.7019,124
29 Dec 202325.7425.7425.0125.0124.3360,276
28 Dec 202325.7525.7525.4325.7525.0515,876
27 Dec 202325.6025.7425.5525.6824.989,182
26 Dec 202325.4225.6925.4025.4024.7121,127
22 Dec 202325.5025.6725.3025.5024.8014,593
21 Dec 202325.4525.6025.3925.4324.7412,782
20 Dec 202325.5925.6725.3425.4124.7227,503
19 Dec 202325.4825.6825.4825.6624.9615,775
18 Dec 202325.4025.6225.4025.6224.9220,612
15 Dec 202325.6725.6725.3125.5324.8312,492
14 Dec 202325.5425.6425.4625.6324.9326,516
13 Dec 202325.6025.6525.6025.6124.9122,154
12 Dec 202325.5925.6125.5225.5324.8323,202
11 Dec 202325.5425.5925.5425.5924.899,814
08 Dec 202325.5925.6425.5725.6424.9412,457
07 Dec 202325.6225.6725.5825.5924.8925,663
06 Dec 202325.5525.6525.5525.6524.9524,599
05 Dec 202325.5325.6625.5025.6624.9616,677
04 Dec 202325.4925.6525.4925.6124.9120,528
01 Dec 202325.4925.7325.4025.5524.85161,919
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...