Canada markets open in 6 hours 17 minutes

NuStar Energy L.P. (NS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
22.55-0.16 (-0.70%)
At close: 04:00PM EDT
23.03 +0.48 (+2.13%)
After hours: 07:19PM EDT
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 202422.5422.6522.2522.5522.55628,800
Apr 23, 202422.3322.7322.2522.7122.71422,700
Apr 22, 202422.0922.4022.0922.2822.28762,800
Apr 19, 202421.6522.3721.6522.1122.11560,800
Apr 18, 202421.5021.9321.4821.6521.65997,600
Apr 17, 202420.3921.5620.3921.4821.481,097,100
Apr 16, 202420.5320.5520.2320.3620.36674,600
Apr 15, 202421.2521.3920.5820.5920.59673,200
Apr 12, 202421.7221.8721.1321.2521.25982,600
Apr 11, 202421.6621.6621.3821.5721.57756,200
Apr 10, 202422.4222.6021.5421.6221.621,466,300
Apr 09, 202422.7023.0022.5222.5322.532,366,800
Apr 08, 202422.8322.8622.4522.5022.50251,700
Apr 05, 202422.8623.0822.7422.8422.84594,800
Apr 04, 202423.4023.4922.9422.9622.96733,700
Apr 03, 202423.2123.5523.1823.3923.39517,200
Apr 02, 202423.0223.2622.9523.2123.21434,400
Apr 01, 202423.2523.2922.9723.0223.02205,400
Mar 28, 202423.0923.4323.0923.2723.27573,200
Mar 27, 202423.3823.4423.0123.1023.10427,700
Mar 26, 202423.4323.5023.2923.3323.33124,100
Mar 25, 202423.8924.0823.2823.4423.44378,600
Mar 22, 202423.9123.9423.7123.7523.75159,900
Mar 21, 202423.7923.9223.7623.9223.92358,500
Mar 20, 202423.8223.8823.7223.8023.80418,800
Mar 19, 202423.4723.8423.3223.8223.82362,300
Mar 18, 202423.4423.6523.4423.5923.59318,000
Mar 15, 202423.0923.5322.9923.4123.41626,800
Mar 14, 202423.8823.8822.9923.0823.08698,800
Mar 13, 202424.1024.1623.7523.8823.88298,100
Mar 12, 202423.9124.1323.7624.0524.05523,800
Mar 11, 202423.7123.9323.6023.9023.90444,700
Mar 08, 202423.9424.0623.6323.7623.76690,500
Mar 07, 202424.2524.3523.8623.9423.94518,900
Mar 06, 202423.9724.5023.8524.2524.25634,700
Mar 05, 202423.8324.1123.7923.8223.82754,900
Mar 04, 202423.8524.0523.7623.8623.86841,300
Mar 01, 202423.6923.9123.5123.8723.871,075,000
Feb 29, 202423.4123.6923.4123.6223.62957,400
Feb 28, 202423.6923.8423.3523.3823.381,164,800
Feb 27, 202423.7423.9023.5323.7923.791,051,900
Feb 26, 202423.4723.8523.4523.6723.671,270,100
Feb 23, 202423.3923.6723.2923.5823.58933,000
Feb 22, 202423.8623.9023.5223.6323.631,139,100
Feb 21, 202423.5923.8423.5023.8123.811,014,700
Feb 20, 202423.1023.6323.0823.6123.61704,900
Feb 16, 202423.2523.5723.0523.3223.32815,500
Feb 15, 202422.6023.2822.5423.1823.18467,500
Feb 14, 202422.4322.6522.2822.5722.57584,800
Feb 13, 202422.6622.8022.5322.5822.58599,900
Feb 12, 202422.5222.8922.4922.8622.86365,400
Feb 09, 202422.4722.7222.2522.5422.54519,100
Feb 08, 202422.2422.6122.2022.4222.421,720,500
Feb 07, 202422.1422.3622.0522.3322.331,021,700
Feb 06, 202422.3422.3822.0522.1422.14944,200
Feb 06, 20240.4 Dividend
Feb 05, 202422.4922.9922.4522.6322.231,928,900
Feb 02, 202422.4422.6422.1822.6422.241,115,700
Feb 01, 202422.1022.5521.9822.4522.051,680,800
Jan 31, 202422.0022.1421.9122.0021.611,300,100
Jan 30, 202421.8422.1221.8422.0021.611,609,500
Jan 29, 202421.7722.0721.4921.9321.541,171,100
Jan 26, 202421.1621.6420.9721.5621.18936,500
Jan 25, 202420.8721.3020.8321.1620.791,213,900
Jan 24, 202420.9121.4420.7420.8820.511,409,500
Jan 23, 202421.3021.4020.7821.0420.672,643,100
Jan 22, 202421.3921.5220.0621.3220.948,135,300
Jan 19, 202417.9918.2517.7318.0317.71653,600
Jan 18, 202418.2418.3417.9118.0317.71337,700
Jan 17, 202418.5418.5918.1918.3017.98351,100
Jan 16, 202418.8018.8418.5718.6618.33318,100
Jan 12, 202418.8618.9618.7018.8318.50257,700
Jan 11, 202418.7418.7818.5618.7118.38265,400
Jan 10, 202418.2618.7718.2518.5518.22832,200
Jan 09, 202418.7618.7618.4618.5618.23223,800
Jan 08, 202418.6818.7318.5018.6718.34171,800
Jan 05, 202418.6318.9418.5818.7018.37262,300
Jan 04, 202418.8418.9618.6018.6118.28269,100
Jan 03, 202418.9018.9818.8018.8118.48218,200
Jan 02, 202418.8418.8918.6018.8418.51353,100
Dec 29, 202318.4618.6918.4318.6818.35198,700
Dec 28, 202318.6518.7118.5018.5018.17476,400
Dec 27, 202318.3718.8718.2918.7418.41601,700
Dec 26, 202318.3218.5118.2318.3718.05263,900
Dec 22, 202318.5618.6518.2718.3017.98318,700
Dec 21, 202318.1818.5918.1418.4718.14550,000
Dec 20, 202318.2018.4018.1818.2617.94895,700
Dec 19, 202318.1018.3518.0218.2017.88530,000
Dec 18, 202318.0318.4617.9718.0417.721,312,900
Dec 15, 202318.6618.7017.7917.8117.502,702,000
Dec 14, 202318.3418.6618.3018.5218.19892,200
Dec 13, 202318.0218.2617.8418.1517.83609,700
Dec 12, 202318.2118.3217.9018.0817.76463,800
Dec 11, 202319.0619.0618.1418.2017.88755,200
Dec 08, 202319.1419.1918.9619.1218.78561,400
Dec 07, 202319.0319.1418.8519.0018.66553,300
Dec 06, 202319.1219.2218.8118.9618.62896,900
Dec 05, 202319.1019.2518.8819.1218.78734,200
Dec 04, 202319.0219.3219.0119.1818.84568,500
Dec 01, 202319.0219.2018.8419.1818.84766,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...