Canada markets open in 9 hours 22 minutes

NuStar Energy L.P. (NS-PB)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
25.50-0.01 (-0.04%)
At close: 03:57PM EDT
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 06, 202425.5125.5125.4625.5025.50298,258
May 03, 202425.5225.5225.4825.5125.519,597
May 02, 202425.5025.5025.4825.4825.4826,003
May 01, 202425.4725.5325.4625.5325.5321,000
Apr 30, 202425.4525.5125.4525.5125.5121,116
Apr 29, 202425.4325.4725.4325.4725.478,309
Apr 26, 202425.4525.4725.4325.4325.435,213
Apr 25, 202425.4725.4925.4525.4925.49136,788
Apr 24, 202425.4125.4825.3625.4825.48127,418
Apr 23, 202425.3625.4625.3425.4525.45247,228
Apr 22, 202425.4225.4225.3525.4025.4028,515
Apr 19, 202425.4125.4325.4125.4125.4118,664
Apr 18, 202425.4125.4125.4025.4125.4120,822
Apr 17, 202425.4025.4125.3925.4025.4035,692
Apr 16, 202425.3825.3925.3825.3825.382,972
Apr 15, 202425.3925.3925.3425.3825.3822,538
Apr 12, 202425.3325.3925.3325.3825.3840,781
Apr 11, 202425.3125.3725.3125.3725.3744,381
Apr 10, 202425.3125.3725.3125.3625.3624,829
Apr 09, 202425.3325.3925.3125.3725.3749,510
Apr 08, 202425.3025.3625.3025.3625.3614,102
Apr 05, 202425.4025.4025.3225.3425.349,205
Apr 04, 202425.3125.4025.3025.3025.3030,143
Apr 03, 202425.3425.3625.3325.3625.368,053
Apr 02, 202425.3025.3325.3025.3025.3041,990
Apr 01, 202425.4025.4025.3025.3425.3472,391
Mar 28, 202425.4025.4025.2625.2625.26206,146
Mar 27, 202425.4025.4025.3325.3325.3327,408
Mar 26, 202425.3225.4525.3225.4525.459,848
Mar 25, 202425.3525.4525.3225.4325.4316,413
Mar 22, 202425.4325.4325.4025.4325.438,193
Mar 21, 202425.4625.4625.3625.3625.3620,852
Mar 20, 202425.3925.4225.3325.3925.3916,339
Mar 19, 202425.3025.3925.3025.3625.3628,521
Mar 18, 202425.3025.3825.2825.3025.3042,330
Mar 15, 202425.3825.4125.3225.3225.32200,469
Mar 14, 202425.2625.4425.2625.3825.3865,168
Mar 13, 202425.1925.4325.1925.4025.4036,237
Mar 12, 202425.2525.3425.1625.3025.30109,865
Mar 11, 202425.2325.3925.1925.2125.21174,260
Mar 08, 202425.2825.3325.2425.2825.2836,631
Mar 07, 202425.3825.3825.2825.2825.2814,425
Mar 06, 202425.3825.3825.3025.3325.337,329
Mar 05, 202425.2325.3825.1925.3825.3835,980
Mar 04, 202425.3025.3625.2525.3025.305,116
Mar 01, 202425.1625.3525.1625.2825.2819,145
Feb 29, 202425.4325.8025.1625.4225.42176,815
Feb 29, 20240.70515 Dividend
Feb 28, 202425.8025.8925.8025.8425.1467,300
Feb 27, 202425.8525.8525.8325.8425.1312,199
Feb 26, 202425.7725.8625.7725.8425.1338,304
Feb 23, 202425.8825.8825.8225.8425.1317,989
Feb 22, 202425.8825.8825.8125.8525.147,459
Feb 21, 202425.8525.8525.7725.8325.1313,856
Feb 20, 202425.7825.8525.7525.8425.1335,784
Feb 16, 202425.7225.7925.7225.7925.0977,249
Feb 15, 202425.7325.8025.7325.7825.0884,786
Feb 14, 202425.7225.7725.7225.7525.0514,935
Feb 13, 202425.7525.7725.7125.7525.0534,408
Feb 12, 202425.7725.7925.7425.7425.048,702
Feb 09, 202425.6925.7925.6925.7325.0330,982
Feb 08, 202425.7325.7625.7325.7525.0513,050
Feb 07, 202425.7025.7825.7025.7825.0831,390
Feb 06, 202425.6925.7625.6925.7625.0616,005
Feb 05, 202425.7025.7225.6825.7025.00156,885
Feb 02, 202425.7425.7825.7325.7325.03397,841
Feb 01, 202425.7625.7625.6625.7125.0141,500
Jan 31, 202425.6325.7625.6325.7025.0049,500
Jan 30, 202425.6525.8225.6525.7625.0646,158
Jan 29, 202425.8025.8325.7725.7825.081,200,427
Jan 26, 202425.6525.8525.6525.8225.12732,579
Jan 25, 202425.6025.7025.6025.7025.0079,337
Jan 24, 202425.5025.6125.5025.6024.9076,383
Jan 23, 202425.4625.5125.4025.5124.8192,982
Jan 22, 202425.4225.5025.3825.4724.77408,424
Jan 19, 202425.6025.6025.4025.5024.8019,746
Jan 18, 202425.3625.5025.3625.4824.788,400
Jan 17, 202425.6125.6125.4425.4824.792,642
Jan 16, 202425.4525.4925.4125.4924.7919,970
Jan 12, 202425.4425.4625.4025.4524.764,485
Jan 11, 202425.2525.4725.2525.4224.7313,154
Jan 10, 202425.3325.4725.3025.3024.619,932
Jan 09, 202425.4425.4925.3025.3624.6720,541
Jan 08, 202425.3625.4125.2425.3424.6516,211
Jan 05, 202425.2425.3325.1425.1424.4537,475
Jan 04, 202425.1525.4125.1525.2424.5514,862
Jan 03, 202425.0325.3825.0025.0324.3596,446
Jan 02, 202425.1525.5525.1525.3924.7019,124
Dec 29, 202325.7425.7425.0125.0124.3360,276
Dec 28, 202325.7525.7525.4325.7525.0515,876
Dec 27, 202325.6025.7425.5525.6824.989,182
Dec 26, 202325.4225.6925.4025.4024.7121,127
Dec 22, 202325.5025.6725.3025.5024.8014,593
Dec 21, 202325.4525.6025.3925.4324.7412,782
Dec 20, 202325.5925.6725.3425.4124.7227,503
Dec 19, 202325.4825.6825.4825.6624.9615,775
Dec 18, 202325.4025.6225.4025.6224.9220,612
Dec 15, 202325.6725.6725.3125.5324.8312,492
Dec 14, 202325.5425.6425.4625.6324.9326,516
Dec 13, 202325.6025.6525.6025.6124.9122,154
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...