Australia markets closed

NuStar Energy L.P. (NS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
21.96-0.41 (-1.83%)
At close: 04:00PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 202422.5222.6421.8021.9621.968,244,444
01 May 202422.5422.7122.2522.3722.371,756,538
30 Apr 202422.8522.8622.5222.5722.57851,692
29 Apr 202422.4522.9422.4522.9322.93647,323
26 Apr 202422.2722.6622.2622.5822.58590,196
25 Apr 202422.1522.5822.1522.3822.38888,573
25 Apr 20240.212 Dividend
24 Apr 202422.5422.6522.2522.5522.34628,813
23 Apr 202422.3322.7322.2522.7122.50422,740
22 Apr 202422.0922.4022.0922.2822.07762,753
19 Apr 202421.6522.3721.6522.1121.90560,818
18 Apr 202421.5021.9321.4821.6521.45997,596
17 Apr 202420.3921.5620.3921.4821.281,097,148
16 Apr 202420.5320.5520.2320.3620.17674,557
15 Apr 202421.2521.3920.5820.5920.40673,216
12 Apr 202421.7221.8721.1321.2521.05982,627
11 Apr 202421.6621.6621.3821.5721.37756,156
10 Apr 202422.4222.6021.5421.6221.421,466,341
09 Apr 202422.7023.0022.5222.5322.322,366,760
08 Apr 202422.8322.8522.4522.5022.29251,701
05 Apr 202422.8623.0822.7422.8422.63594,924
04 Apr 202423.4023.4922.9422.9622.74733,693
03 Apr 202423.2123.5523.1823.3923.17517,180
02 Apr 202423.0223.2622.9523.2122.99434,426
01 Apr 202423.2523.2922.9723.0222.80205,431
28 Mar 202423.0923.4223.0923.2723.05573,288
27 Mar 202423.3823.4423.0123.1022.88427,682
26 Mar 202423.4323.5023.2923.3323.11124,067
25 Mar 202423.8924.0823.2823.4423.22378,592
22 Mar 202423.9123.9323.7123.7523.53159,874
21 Mar 202423.7923.9223.7623.9223.70358,514
20 Mar 202423.8223.8823.7223.8023.58418,842
19 Mar 202423.4723.8423.3223.8223.60362,306
18 Mar 202423.4423.6523.4423.5923.37318,002
15 Mar 202423.0923.5322.9923.4123.19626,773
14 Mar 202423.8823.8822.9923.0822.86698,854
13 Mar 202424.1024.1623.7523.8823.66298,115
12 Mar 202423.9124.1323.7624.0523.82523,775
11 Mar 202423.7123.9323.6023.9023.68444,748
08 Mar 202423.9424.0623.6323.7623.54690,476
07 Mar 202424.2524.3523.8523.9423.71518,874
06 Mar 202423.9724.5023.8524.2524.02634,726
05 Mar 202423.8324.1123.7923.8223.60754,888
04 Mar 202423.8524.0523.7623.8623.64841,308
01 Mar 202423.6923.9123.5123.8723.651,075,222
29 Feb 202423.4123.6923.4123.6223.40957,434
28 Feb 202423.6923.8423.3523.3823.161,164,848
27 Feb 202423.7423.9023.5323.7923.571,051,864
26 Feb 202423.4723.8523.4523.6723.451,270,065
23 Feb 202423.3923.6723.2923.5823.36932,953
22 Feb 202423.8623.9023.5123.6323.411,139,081
21 Feb 202423.5923.8423.5023.8123.591,014,720
20 Feb 202423.1023.6323.0823.6123.39704,911
16 Feb 202423.2523.5723.0523.3223.10815,451
15 Feb 202422.6023.2822.5423.1822.96467,482
14 Feb 202422.4322.6522.2822.5722.36584,763
13 Feb 202422.6622.8022.5222.5822.37599,894
12 Feb 202422.5222.8922.4922.8622.65365,402
09 Feb 202422.4722.7222.2522.5422.33519,134
08 Feb 202422.2422.6122.2022.4222.211,720,532
07 Feb 202422.1422.3622.0522.3322.121,021,720
06 Feb 202422.3422.3822.0522.1421.93945,068
06 Feb 20240.4 Dividend
05 Feb 202422.4922.9922.4522.6322.021,928,906
02 Feb 202422.4422.6422.1822.6422.031,115,737
01 Feb 202422.1022.5521.9822.4521.851,680,867
31 Jan 202422.0022.1421.9122.0021.411,300,123
30 Jan 202421.8422.1221.8422.0021.411,609,474
29 Jan 202421.7722.0721.4921.9321.341,171,089
26 Jan 202421.1621.6420.9721.5620.98936,461
25 Jan 202420.8721.3020.8321.1620.591,214,079
24 Jan 202420.9121.4420.7420.8820.321,409,506
23 Jan 202421.3021.4020.7821.0420.472,643,090
22 Jan 202421.3921.5220.0621.3220.758,135,319
19 Jan 202417.9918.2517.7318.0317.54653,632
18 Jan 202418.2418.3417.9118.0317.54337,720
17 Jan 202418.5418.5918.1918.3017.81351,093
16 Jan 202418.8018.8318.5718.6618.16318,077
12 Jan 202418.8618.9618.7018.8318.32257,734
11 Jan 202418.7418.7818.5618.7118.21265,424
10 Jan 202418.2618.7718.2518.5518.05832,194
09 Jan 202418.7618.7618.4618.5618.06223,753
08 Jan 202418.6818.7318.5018.6718.17171,752
05 Jan 202418.6318.9418.5818.7018.20262,258
04 Jan 202418.8418.9618.6018.6118.11269,147
03 Jan 202418.9018.9818.8018.8118.30218,192
02 Jan 202418.8418.8918.6018.8418.33353,094
29 Dec 202318.4618.6918.4318.6818.18198,848
28 Dec 202318.6518.7118.5018.5018.00476,604
27 Dec 202318.3718.8718.2918.7418.24601,682
26 Dec 202318.3218.5118.2318.3717.88263,902
22 Dec 202318.5618.6518.2718.3017.81318,748
21 Dec 202318.1818.5918.1418.4717.97550,032
20 Dec 202318.2018.4018.1818.2617.77895,749
19 Dec 202318.0918.3518.0218.2017.71530,034
18 Dec 202318.0318.4617.9718.0417.551,312,862
15 Dec 202318.6618.7017.7917.8117.332,702,036
14 Dec 202318.3418.6618.3018.5218.02892,219
13 Dec 202318.0218.2617.8418.1517.66609,673
12 Dec 202318.2118.3217.9018.0817.59463,765
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...