NUSTAR ENERGY $45.20

up +0.12


19/6/2013 04:19 PM  |  NYSE : NS  |  Industries : Transportation and Warehousing / Other Pipeline Transportation
Type:

NS historical data

Date Open High Low Close Volume
6/19/2013 45.20 45.87 45.05 45.20 6057
6/18/2013 45.11 45.15 44.74 45.08 1577
6/17/2013 45.66 46.01 44.90 45.16 1847
6/14/2013 43.89 45.92 43.89 45.32 4574
6/13/2013 44.09 44.23 42.90 44.05 4557
6/12/2013 45.08 45.10 43.91 44.17 3884
6/11/2013 46.40 46.40 44.80 45.10 4129
6/10/2013 47.24 47.33 46.39 46.44 2007
6/7/2013 45.69 47.16 45.64 47.10 4238
6/6/2013 44.76 46.01 44.76 45.71 2707
6/5/2013 45.50 45.72 44.35 44.96 4746
6/4/2013 45.65 46.27 45.50 45.50 2801
6/3/2013 46.74 47.09 45.77 45.86 3303
5/31/2013 46.95 47.07 46.28 46.59 2961
5/30/2013 47.69 47.70 46.50 47.01 7507
5/29/2013 48.50 48.64 47.61 47.69 3736
5/28/2013 48.92 49.40 48.60 48.63 1896
5/24/2013 48.65 48.85 48.60 48.81 2547
5/23/2013 49.01 49.17 48.63 48.87 2972
5/22/2013 49.47 51.62 49.10 49.44 2856
5/21/2013 49.10 49.50 49.01 49.15 3110
5/20/2013 49.57 49.76 49.07 49.22 3703
5/17/2013 50.11 50.11 49.52 49.66 2528
5/16/2013 49.99 50.23 49.65 49.71 2616
5/15/2013 49.47 50.00 49.40 49.85 2763
5/14/2013 49.96 50.28 49.52 49.76 1744
5/13/2013 50.53 50.53 49.72 50.10 2270
5/10/2013 51.10 51.10 50.38 50.52 2039
5/9/2013 50.32 51.00 50.01 50.78 2703
5/8/2013 49.58 50.50 49.51 50.43 2841
5/7/2013 49.46 49.73 49.36 49.51 2450
5/6/2013 49.47 49.65 49.00 49.39 2525
5/3/2013 48.65 49.12 48.65 49.09 2084
5/2/2013 48.79 48.87 47.86 48.44 3742
5/1/2013 50.18 51.00 49.31 49.36 4748
4/30/2013 50.00 50.58 49.90 50.08 3988
4/29/2013 50.60 50.94 49.65 49.86 3658
4/26/2013 50.50 51.09 50.07 50.50 4849
4/25/2013 52.34 52.73 50.67 50.86 6790
4/24/2013 53.75 54.20 52.20 53.00 4872
4/23/2013 54.59 54.90 54.32 54.70 2473
4/22/2013 54.35 54.75 54.12 54.60 1029
4/19/2013 53.90 54.69 53.84 54.35 2178
4/18/2013 54.25 54.29 53.61 53.88 914
4/17/2013 54.45 54.63 53.76 54.00 1401
4/16/2013 54.15 54.74 54.15 54.60 1649
4/15/2013 54.41 54.79 53.67 53.92 2497
4/12/2013 54.30 54.81 54.05 54.46 1630
4/11/2013 54.73 54.83 54.50 54.54 2299
4/10/2013 54.42 54.85 54.10 54.71 2126
4/9/2013 53.21 54.95 52.97 54.28 3834
4/8/2013 52.75 53.54 52.75 53.22 2748
4/5/2013 51.92 52.72 51.45 52.72 2402
4/4/2013 52.16 52.55 52.00 52.26 1267
4/3/2013 53.13 53.21 52.05 52.08 3441
4/2/2013 53.45 53.83 53.01 53.10 2327
4/1/2013 53.22 53.45 52.89 53.45 1865
3/28/2013 52.22 53.44 52.22 53.34 2589
3/27/2013 52.87 53.40 52.28 52.61 3906
3/26/2013 52.82 53.45 51.88 53.45 3480
3/25/2013 52.75 53.19 52.38 52.55 3972
3/22/2013 52.68 53.25 52.33 52.76 1727
3/21/2013 51.80 53.13 51.75 52.52 3298
3/20/2013 51.50 51.81 51.26 51.72 2069
3/19/2013 51.26 51.41 50.88 51.37 2232
3/18/2013 50.25 51.37 50.25 51.16 2990
3/15/2013 50.83 50.85 50.46 50.73 4249
3/14/2013 50.61 50.85 50.47 50.85 3012
3/13/2013 50.67 50.70 50.13 50.51 2477
3/12/2013 50.21 50.74 49.96 50.66 3014
3/11/2013 50.17 50.39 49.81 50.30 3275
3/8/2013 49.85 50.43 49.65 50.04 4403
3/7/2013 48.11 49.98 48.02 49.85 6311
3/6/2013 47.20 48.72 47.20 48.28 13030
3/5/2013 47.15 48.36 47.00 47.21 11291
3/4/2013 49.75 49.75 46.54 47.00 19361
3/1/2013 50.74 50.99 50.35 50.50 4658
2/28/2013 50.82 51.29 50.65 51.04 2618
2/27/2013 50.00 50.83 49.74 50.82 2023
2/26/2013 49.76 50.39 49.66 50.14 1877
2/25/2013 50.50 50.87 49.74 49.76 1850
2/22/2013 50.14 50.49 49.80 50.34 1521
2/21/2013 50.32 50.33 49.60 50.06 3073
2/20/2013 50.62 51.02 50.49 50.55 2740
2/19/2013 50.00 50.71 49.95 50.54 1957
2/15/2013 51.10 51.35 49.77 50.06 3479
2/14/2013 50.90 51.25 50.45 51.14 2502
2/13/2013 50.59 50.91 50.26 50.76 2593
2/12/2013 49.91 50.66 49.75 50.57 5010
2/11/2013 50.15 50.53 49.51 49.58 2683
2/8/2013 49.75 50.13 49.45 50.08 3151
2/7/2013 50.32 50.32 49.50 49.70 4423
2/6/2013 51.16 51.56 50.90 50.97 2750
2/5/2013 51.12 51.50 50.87 51.16 3280
2/4/2013 51.19 51.77 50.59 51.07 4952
2/1/2013 51.60 51.60 50.00 51.27 4779
1/31/2013 50.40 51.59 50.40 51.10 5554
1/30/2013 50.58 50.99 50.45 50.67 2570
1/29/2013 50.51 50.99 50.12 50.41 4089
1/28/2013 50.18 50.39 49.76 50.31 6231
Marketplace
Trading Center