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