NUSTAR GP HOLDINGS $29.36

down -0.43


24/5/2013 04:24 PM  |  NYSE : NSH  |  Industries : Transportation and Warehousing / Pipeline Transportation of Crude Oil
Type:

NSH historical data

Date Open High Low Close Volume
5/24/2013 29.72 29.72 29.25 29.36 1211
5/23/2013 30.05 30.05 29.29 29.79 741
5/22/2013 30.01 30.66 29.53 30.09 1039
5/21/2013 30.50 30.79 29.85 30.00 2242
5/20/2013 30.80 30.80 30.26 30.58 745
5/17/2013 30.50 30.91 30.42 30.67 955
5/16/2013 31.24 31.24 30.43 30.43 1611
5/15/2013 31.15 31.15 30.79 31.05 1092
5/14/2013 31.12 31.13 30.56 30.98 2316
5/13/2013 31.01 31.26 30.72 31.12 1121
5/10/2013 31.43 31.75 31.06 31.11 832
5/9/2013 30.91 31.70 30.67 31.43 1402
5/8/2013 30.63 31.16 30.44 30.86 1059
5/7/2013 30.21 31.06 30.21 30.67 1351
5/6/2013 29.75 30.69 29.73 30.21 1058
5/3/2013 29.25 29.80 29.25 29.75 590
5/2/2013 29.48 29.77 29.10 29.22 208
5/1/2013 30.39 30.61 30.04 30.08 1170
4/30/2013 30.49 30.88 30.30 30.45 2079
4/29/2013 31.02 31.04 30.24 30.53 1228
4/26/2013 31.24 31.38 30.24 31.02 2587
4/25/2013 33.53 33.53 31.00 31.37 2052
4/24/2013 33.82 33.90 33.02 33.69 1668
4/23/2013 33.53 34.17 33.53 33.97 554
4/22/2013 33.52 33.84 33.31 33.64 731
4/19/2013 32.70 33.77 32.65 33.25 1906
4/18/2013 33.43 33.60 32.82 32.82 839
4/17/2013 33.45 33.56 33.15 33.45 1113
4/16/2013 33.36 33.68 33.20 33.48 1107
4/15/2013 33.60 33.60 32.85 33.36 1661
4/12/2013 33.25 33.68 33.06 33.61 981
4/11/2013 33.44 33.65 33.22 33.45 1182
4/10/2013 33.20 33.49 33.07 33.47 863
4/9/2013 32.66 33.42 32.24 33.11 2414
4/8/2013 32.53 32.88 32.42 32.58 2112
4/5/2013 32.28 32.66 32.00 32.61 864
4/4/2013 32.43 32.65 32.19 32.44 641
4/3/2013 32.84 33.00 32.18 32.18 1319
4/2/2013 33.08 33.17 32.75 32.75 845
4/1/2013 32.54 33.09 32.24 32.91 1531
3/28/2013 32.06 32.74 31.81 32.50 1392
3/27/2013 32.10 32.28 31.69 32.02 1236
3/26/2013 30.83 32.48 30.55 32.48 1189
3/25/2013 31.39 31.39 30.56 30.78 1859
3/22/2013 30.95 31.74 30.64 31.43 782
3/21/2013 30.84 31.47 30.70 30.77 1241
3/20/2013 30.47 30.94 30.33 30.87 803
3/19/2013 30.42 30.70 30.17 30.43 654
3/18/2013 29.90 30.57 29.76 30.32 1165
3/15/2013 29.91 30.10 29.56 30.05 1464
3/14/2013 29.91 30.08 29.77 29.96 1115
3/13/2013 29.76 30.04 29.56 29.91 843
3/12/2013 29.76 29.83 29.52 29.64 738
3/11/2013 29.61 29.89 29.41 29.68 1157
3/8/2013 29.56 29.92 29.54 29.61 1034
3/7/2013 28.95 29.66 28.92 29.56 1132
3/6/2013 28.79 29.13 28.64 28.86 1667
3/5/2013 28.88 29.57 28.55 28.64 1537
3/4/2013 30.33 30.33 28.32 28.98 6631
3/1/2013 30.20 30.75 30.10 30.54 842
2/28/2013 30.14 30.50 29.95 30.25 875
2/27/2013 29.82 30.33 29.76 30.05 896
2/26/2013 29.63 29.90 29.43 29.72 610
2/25/2013 29.53 29.77 29.40 29.53 758
2/22/2013 29.66 29.77 29.44 29.52 1268
2/21/2013 30.68 30.68 29.06 29.50 2389
2/20/2013 30.68 31.10 30.63 30.75 1117
2/19/2013 30.81 30.81 30.33 30.60 928
2/15/2013 31.33 31.48 30.64 30.75 976
2/14/2013 30.95 31.34 30.92 31.32 2406
2/13/2013 30.82 31.17 30.61 31.13 813
2/12/2013 30.40 31.00 30.40 30.93 968
2/11/2013 30.73 31.28 30.39 30.52 851
2/8/2013 30.57 30.93 30.38 30.78 714
2/7/2013 31.32 31.35 30.32 30.46 2817
2/6/2013 31.90 32.15 31.72 31.87 1637
2/5/2013 31.99 31.99 31.50 31.90 1147
2/4/2013 31.87 32.07 31.53 31.74 1163
2/1/2013 31.72 32.07 31.30 31.97 782
1/31/2013 31.56 31.94 31.38 31.62 759
1/30/2013 31.40 31.65 31.36 31.50 710
1/29/2013 31.40 31.82 31.13 31.42 709
1/28/2013 31.45 31.60 31.18 31.48 427
1/25/2013 31.66 31.89 31.25 31.42 648
1/24/2013 31.70 32.12 31.45 31.56 1043
1/23/2013 31.51 32.09 31.38 31.80 1065
1/22/2013 31.24 31.56 31.12 31.51 802
1/18/2013 31.03 31.35 30.95 31.09 331
1/17/2013 30.48 31.26 30.48 31.10 938
1/16/2013 30.02 30.58 29.99 30.35 570
1/15/2013 29.98 30.43 29.89 30.10 1631
1/14/2013 30.18 30.55 29.66 29.93 2404
1/11/2013 30.38 30.60 29.99 30.26 1831
1/10/2013 30.13 30.54 29.94 30.25 1456
1/9/2013 30.01 30.39 29.93 30.06 2182
1/8/2013 29.62 30.40 29.57 30.03 1399
1/7/2013 29.78 29.80 29.36 29.50 568
1/4/2013 29.78 29.99 29.70 29.90 639
1/3/2013 29.49 30.05 29.44 29.65 1859
1/2/2013 28.36 29.71 28.35 29.31 1523
Marketplace
Trading Center