Australia markets closed

NuStar Energy L.P. (NS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
14.85-0.67 (-4.32%)
At close: 1:00PM EST
14.72 -0.13 (-0.88%)
After hours: 04:05PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 Nov 202115.0815.0914.4214.8514.85491,400
24 Nov 202115.2515.5815.2215.5215.52173,700
23 Nov 202115.4515.5715.0815.2715.27689,200
22 Nov 202115.8515.8915.3015.3315.33423,200
19 Nov 202115.9215.9615.6215.9315.93222,900
18 Nov 202116.2016.3515.9516.1116.11304,800
17 Nov 202116.1816.4016.1216.2516.25432,100
16 Nov 202116.1116.4116.1016.2816.28375,900
15 Nov 202116.0916.3816.0616.1516.15587,800
12 Nov 202115.8916.1715.7216.1516.15440,300
11 Nov 202115.6715.9815.5215.8515.85342,100
10 Nov 202115.1915.5215.1415.5115.51483,300
09 Nov 202115.3915.4515.1315.3215.32633,900
08 Nov 202115.4715.6515.2115.3415.34872,500
05 Nov 202115.7115.7215.0215.4615.46524,300
05 Nov 20210.4 Dividend
04 Nov 202115.7516.0115.1615.7815.381,113,700
03 Nov 202115.7515.7815.3615.6515.25860,200
02 Nov 202116.1716.1715.4815.8515.45755,900
01 Nov 202116.1516.2315.9116.0915.68433,500
29 Oct 202116.3516.3815.6415.9115.51457,900
28 Oct 202116.3516.6516.1016.4115.99347,400
27 Oct 202116.2516.9316.2516.4015.98346,900
26 Oct 202116.8116.8216.3116.3615.95398,600
25 Oct 202117.2317.3216.8016.8516.42418,200
22 Oct 202117.2117.3816.9017.1816.74231,500
21 Oct 202117.3517.6016.9217.2016.76543,900
20 Oct 202116.5617.2816.5617.2716.83563,900
19 Oct 202116.6416.7516.4216.7116.29293,300
18 Oct 202116.8616.9616.2816.5516.13356,400
15 Oct 202116.8417.0016.7016.7616.34279,900
14 Oct 202116.8816.8916.6516.7516.33294,000
13 Oct 202116.5516.7616.4216.7616.34300,200
12 Oct 202116.5016.8516.3516.7416.32283,600
11 Oct 202116.5716.8516.3016.4916.07534,000
08 Oct 202116.1916.5216.1916.5016.08286,700
07 Oct 202115.7716.3915.7716.1415.73255,500
06 Oct 202116.2016.2515.7015.7815.38334,100
05 Oct 202116.7116.8916.2016.4115.99300,600
04 Oct 202116.2416.6816.2116.4616.04334,800
01 Oct 202115.8816.2715.8216.1815.77157,700
30 Sept 202115.9516.0015.6215.7415.34769,700
29 Sept 202115.7415.9615.5415.9115.51454,000
28 Sept 202116.3116.4215.7315.7815.38401,900
27 Sept 202115.9616.4915.9616.1315.72349,100
24 Sept 202115.8716.1915.7215.8115.41308,100
23 Sept 202115.1816.0515.1815.9915.58510,200
22 Sept 202114.9015.5314.7615.1614.78662,100
21 Sept 202114.9615.0914.5014.7114.34334,900
20 Sept 202114.9515.1314.6914.9014.52618,800
17 Sept 202115.8715.8915.2015.2014.81885,200
16 Sept 202115.7416.0615.3415.9715.57458,100
15 Sept 202115.7115.7915.2715.7615.36540,700
14 Sept 202115.8915.8915.3315.6415.24587,700
13 Sept 202116.0316.2815.6815.8515.45299,000
10 Sept 202116.4316.4315.8115.8815.48351,000
09 Sept 202116.2916.7216.2116.2715.86326,800
08 Sept 202116.5716.7216.3016.4816.06503,800
07 Sept 202116.6016.6616.4016.5916.17298,500
03 Sept 202116.9617.0316.6516.7416.3283,100
02 Sept 202116.5617.0016.5616.9316.50328,200
01 Sept 202116.1916.5816.1716.5016.08346,400
31 Aug 202116.6016.8316.1916.2515.84576,400
30 Aug 202116.8616.8816.5516.6416.22207,800
27 Aug 202116.4016.8816.3916.7916.36264,600
26 Aug 202116.6016.7516.0816.2815.87303,500
25 Aug 202116.2316.9216.2316.7016.28429,800
24 Aug 202116.4116.4716.1316.2515.84181,200
23 Aug 202116.2216.4215.9516.2015.79462,200
20 Aug 202115.6615.9515.4915.8515.45256,600
19 Aug 202115.5215.7715.1815.6915.29591,500
18 Aug 202115.9916.0515.6415.7815.38515,600
17 Aug 202115.8816.2015.6815.9015.50339,800
16 Aug 202115.8116.2115.5816.0415.63512,500
13 Aug 202116.1516.2515.8416.0515.64393,900
12 Aug 202115.7016.0815.4616.0815.67356,400
11 Aug 202115.3515.6615.1515.6515.25215,200
10 Aug 202115.5515.6615.2515.3614.97633,600
09 Aug 202115.3615.4014.8115.3714.98513,300
06 Aug 202115.2815.6215.1515.3714.98565,200
05 Aug 202115.6016.2615.1715.2214.83806,400
05 Aug 20210.4 Dividend
04 Aug 202116.2316.7315.7715.7714.981,206,300
03 Aug 202116.3516.9115.8616.5715.74683,000
02 Aug 202116.7317.2216.2516.2515.44541,200
30 July 202117.2617.3316.5516.5615.73256,100
29 July 202117.1917.2816.7217.2516.39239,400
28 July 202116.5117.0216.3016.9516.10272,400
27 July 202116.9116.9116.4216.4415.62230,700
26 July 202116.4717.0916.3917.0416.19400,900
23 July 202117.2617.2716.1616.5715.74810,300
22 July 202117.0517.4716.6017.1316.27401,600
21 July 202117.4717.8416.9416.9516.10638,200
20 July 202116.6617.2916.6517.2416.38477,900
19 July 202116.7516.8916.1316.5915.76779,900
16 July 202117.5017.5017.0217.1616.30233,900
15 July 202117.3917.6516.9817.3116.44341,000
14 July 202117.5017.7017.1717.5716.69468,900
13 July 202117.8317.9317.4917.4916.61219,100
12 July 202117.7718.0617.6017.9817.08239,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...