Canada markets closed

NuStar Logistics, L.P. SB NT FX/FL 43 (NSS)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
25.39+0.07 (+0.28%)
At close: 03:58PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202425.3025.4025.3125.3925.3911,225
May 02, 202425.2825.3525.2825.3225.3211,800
May 01, 202425.3125.4025.2825.3725.3717,100
Apr 30, 202425.2525.3625.2525.3625.3629,200
Apr 29, 202425.2525.2825.2525.2525.259,700
Apr 26, 202425.2425.2725.2425.2525.2521,200
Apr 25, 202425.2125.2625.2125.2325.2332,600
Apr 24, 202425.2025.2725.2025.2325.2320,300
Apr 23, 202425.2025.2525.2025.2325.2320,400
Apr 22, 202425.1925.2525.1925.1925.1931,500
Apr 19, 202425.2225.2525.1925.2025.2046,400
Apr 18, 202425.2225.2425.2225.2325.2327,800
Apr 17, 202425.2025.2425.2025.2225.2225,400
Apr 16, 202425.1725.2225.1725.2025.2043,300
Apr 15, 202425.1825.2025.1525.1725.17123,700
Apr 12, 202425.2525.2525.2125.2225.2231,900
Apr 11, 202425.2325.2725.2125.2225.2216,900
Apr 10, 202425.2525.2825.2225.2325.2347,100
Apr 09, 202425.3225.3225.2525.2825.28107,100
Apr 08, 202425.3825.3825.3125.3425.3413,400
Apr 05, 202425.3625.3925.3125.3425.3433,300
Apr 04, 202425.3625.3725.3525.3725.3713,300
Apr 03, 202425.3025.3825.2925.3425.3426,300
Apr 02, 202425.2525.3425.2525.3025.3020,100
Apr 01, 202425.2525.3725.2525.3225.3252,300
Mar 28, 202425.5125.5925.1225.1225.12223,800
Mar 28, 20240.77 Dividend
Mar 27, 202425.9326.0025.9225.9925.2230,300
Mar 26, 202426.0026.0725.9325.9925.2228,700
Mar 25, 202426.1026.1025.9525.9525.1813,100
Mar 22, 202426.0826.0825.9626.0825.3115,400
Mar 21, 202425.8926.1025.8926.0825.3117,200
Mar 20, 202425.9926.0525.9825.9825.2116,100
Mar 19, 202425.9126.0125.9125.9825.2114,400
Mar 18, 202425.9525.9725.8725.9725.2015,800
Mar 15, 202425.9026.0025.8826.0025.2330,900
Mar 14, 202425.8725.9625.8625.9025.1319,500
Mar 13, 202425.8525.9225.8125.8525.0817,800
Mar 12, 202425.8525.8525.8025.8525.0811,200
Mar 11, 202425.7525.8425.7525.8325.0617,800
Mar 08, 202425.7625.8325.7625.8325.0690,200
Mar 07, 202425.9025.9725.5125.6824.92106,000
Mar 06, 202425.9525.9525.8725.8925.1211,900
Mar 05, 202425.8025.9325.8025.8725.1024,300
Mar 04, 202425.9725.9725.8025.8525.0817,600
Mar 01, 202425.9226.0925.8425.9625.1928,500
Feb 29, 202425.7526.1925.7526.0325.26102,600
Feb 28, 202425.7225.7825.7225.7725.0139,900
Feb 27, 202425.7625.7725.7525.7725.0160,000
Feb 26, 202425.7425.7725.7425.7725.0164,500
Feb 23, 202425.7525.7825.7425.7825.028,000
Feb 22, 202425.7725.7725.7225.7324.9732,300
Feb 21, 202425.7225.7825.7225.7224.9620,700
Feb 20, 202425.7225.7525.7125.7224.9636,700
Feb 16, 202425.7025.7425.7025.7224.9645,400
Feb 15, 202425.7125.7825.7125.7324.9739,500
Feb 14, 202425.7225.7325.7025.7124.9536,600
Feb 13, 202425.7125.7525.6825.7124.9541,300
Feb 12, 202425.6825.7525.6825.7524.9949,200
Feb 09, 202425.6125.7225.6125.6824.9227,700
Feb 08, 202425.7125.7225.6625.7224.9640,000
Feb 07, 202425.6525.7025.6525.7024.9475,000
Feb 06, 202425.6625.6825.5725.6424.88117,700
Feb 05, 202425.6125.7025.5725.6824.9262,000
Feb 02, 202425.6625.7225.6525.6924.9348,200
Feb 01, 202425.8525.8525.5125.7124.9597,200
Jan 31, 202425.6625.8625.6625.8625.09123,100
Jan 30, 202425.7025.7325.6725.6824.9252,600
Jan 29, 202425.6525.7525.6525.7324.9785,300
Jan 26, 202425.6625.7425.6625.7224.9661,100
Jan 25, 202425.6525.7125.5925.6624.9047,000
Jan 24, 202425.4825.6025.4825.5824.8256,800
Jan 23, 202425.5025.5425.4825.5324.7772,600
Jan 22, 202425.6925.6925.3525.5024.74491,200
Jan 19, 202426.5926.6626.5526.6625.8711,100
Jan 18, 202426.5826.5926.4526.5925.8014,600
Jan 17, 202426.5026.5926.4826.5725.7816,400
Jan 16, 202426.4926.5526.4326.5325.7417,700
Jan 12, 202426.4226.5026.3926.3925.613,600
Jan 11, 202426.3126.5626.2826.4325.6514,000
Jan 10, 202426.6726.6726.2026.4625.6818,800
Jan 09, 202426.6326.7126.5726.6325.847,900
Jan 08, 202426.0926.7426.0226.5725.7836,700
Jan 05, 202426.1326.2026.0026.0425.2724,900
Jan 04, 202426.0226.1526.0126.1025.3323,600
Jan 03, 202425.9626.1325.9526.0525.2846,200
Jan 02, 202425.8826.1325.8826.0125.2443,400
Dec 29, 202326.3926.4825.8825.8825.11149,400
Dec 28, 202326.7526.8926.2726.3825.6036,900
Dec 28, 20230.792 Dividend
Dec 27, 202327.2227.4027.0527.2325.6526,000
Dec 26, 202327.3027.4027.2027.2225.6534,200
Dec 22, 202327.4327.4727.3227.3425.7613,900
Dec 21, 202327.3527.4627.3027.4325.8413,300
Dec 20, 202327.3227.3327.2327.3125.7314,700
Dec 19, 202327.1027.2927.0827.2725.6923,400
Dec 18, 202327.1227.2527.0527.1725.6038,300
Dec 15, 202327.1227.1327.0227.1225.5518,100
Dec 14, 202327.0427.1527.0027.1225.5544,500
Dec 13, 202327.0727.1326.9427.0425.4829,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...