$52.86 +1.22 (%) NuStar Energy LP - NYSE

Aug. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NS historical data

Date Open High Low Close Volume
8/28/201551.5752.9951.1352.86298,358
8/27/201550.0051.6849.0651.64281,200
8/26/201548.2248.9947.1248.81211,592
8/25/201549.3049.3047.0547.41459,920
8/24/201547.9049.0745.9846.32952,812
8/21/201550.8251.3148.7449.37469,038
8/20/201550.7551.5150.1150.85403,110
8/19/201551.5052.3750.9050.99244,249
8/18/201553.2153.4051.6051.84195,136
8/17/201552.0053.4651.2453.07360,480
8/14/201551.4852.3551.3552.24160,401
8/13/201552.2552.4150.9351.37268,760
8/12/201550.7852.4550.1052.24303,706
8/11/201551.3351.6850.3450.57305,897
8/10/201550.2952.5450.0251.73408,995
8/7/201549.8950.9149.5149.86352,373
8/6/201551.1451.2049.1449.84735,762
8/5/201553.5353.6351.2551.42442,566
8/4/201555.1155.5754.1254.22168,431
8/3/201556.1456.4354.5155.05266,451
7/31/201556.1957.1156.0056.57240,165
7/30/201556.8257.3556.0456.31178,161
7/29/201556.5057.4455.0257.19251,061
7/28/201555.5156.6855.0256.51262,513
7/27/201555.2356.1554.5055.38291,647
7/24/201555.1757.5455.1755.81358,244
7/23/201555.2955.9954.9455.28358,699
7/22/201555.0055.4854.4355.02229,418
7/21/201554.9156.7354.5154.90450,956
7/20/201556.3456.4054.9455.00470,332
7/17/201557.2357.9956.2256.41562,303
7/16/201557.3257.9657.1657.65303,284
7/15/201559.0559.4957.8357.97259,934
7/14/201558.5160.0058.5159.54232,896
7/13/201559.3660.2158.8659.24364,885
7/10/201559.5260.3959.3059.77154,321
7/9/201559.6660.2459.2559.40232,280
7/8/201559.5860.4058.7759.14204,492
7/7/201558.6660.2458.1460.05343,211
7/6/201559.1259.4158.1858.72321,367
7/2/201559.7060.4859.2859.47257,579
7/1/201559.4060.3959.0060.00227,028
6/30/201560.3360.8158.8159.35267,079
6/29/201560.2161.1959.9260.03377,278
6/26/201561.7062.3460.5060.89856,661
6/25/201562.5062.6661.7661.77216,032
6/24/201562.3062.7961.9462.41214,135
6/23/201562.0762.9961.8762.48315,905
6/22/201560.7363.0260.7361.95597,313
6/19/201561.8962.4859.9360.251,202,881
6/18/201561.1961.8560.6461.22252,985
6/17/201561.3961.4360.5061.24127,531
6/16/201560.9661.4860.5661.28185,827
6/15/201560.5561.4860.4161.02226,600
6/12/201560.9561.1260.1960.74151,889
6/11/201560.9661.7860.8361.25325,822
6/10/201561.8962.1860.9960.99181,372
6/9/201561.6162.0961.3661.4684,741
6/8/201561.8662.5161.0161.50203,633
6/5/201560.4961.8459.6061.80253,559
6/4/201561.2861.8260.2660.43277,625
6/3/201562.5362.6461.3661.65246,800
6/2/201561.6762.7561.6762.50411,817
6/1/201562.4162.8761.9062.00267,607
5/29/201563.0063.0762.2562.41153,927
5/28/201563.6363.9562.9363.04152,054
5/27/201563.8264.3363.0863.86149,344
5/26/201563.3363.9962.8463.81131,931
5/22/201563.1263.9762.9763.8797,259
5/21/201563.0363.6762.8463.11178,376
5/20/201564.0264.0362.9363.11149,491
5/19/201564.2064.3963.3763.80122,408
5/18/201564.0264.8463.6264.36178,388
5/15/201564.5664.7263.8264.12274,904
5/14/201564.7865.5264.4364.75168,031
5/13/201564.9165.3063.3564.53147,963
5/12/201564.0064.7563.1264.28124,251
5/11/201564.1764.6063.6064.00242,686
5/8/201564.1964.7263.2164.32158,976
5/7/201563.5564.7262.5663.60306,789
5/6/201564.8365.5663.3463.84245,132
5/5/201566.3066.8765.8066.00258,353
5/4/201566.6566.7665.7766.12171,489
5/1/201567.2167.6866.0666.69365,359
4/30/201567.2067.9966.3067.18307,668
4/29/201567.0068.1066.8366.961,525,745
4/28/201566.7267.1766.2467.15272,800
4/27/201566.7267.3566.4066.72241,803
4/24/201566.1566.9166.0066.62250,640
4/23/201565.7466.9565.7166.42320,690
4/22/201564.8065.7164.3065.49627,432
4/21/201563.4064.1263.0963.71108,775
4/20/201563.1364.4563.1363.39117,620
4/17/201563.9264.3863.0663.40122,822
4/16/201564.1664.7563.7864.17124,659
4/15/201564.2164.7464.0064.27141,064
4/14/201563.2364.2463.1564.05167,930
4/13/201564.3164.3763.6663.82162,933
4/10/201562.8164.2262.5263.85304,890
4/9/201562.8763.4662.0062.98206,040
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!