NS - NuStar Energy L.P.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 16, 201928.1228.7527.9327.9627.96220,370
Oct 15, 201928.2028.6028.1028.3528.35273,600
Oct 14, 201927.6528.2327.5528.1628.16257,200
Oct 11, 201927.9228.1227.7127.8227.82827,400
Oct 10, 201927.7427.9627.5527.9227.92299,100
Oct 09, 201927.7928.0227.5927.6427.64293,700
Oct 08, 201927.8027.9427.4327.6127.61412,000
Oct 07, 201928.6228.7027.9827.9827.98241,700
Oct 04, 201928.4028.6828.2728.6128.61318,900
Oct 03, 201927.9228.5427.9128.3928.39318,800
Oct 02, 201928.0328.2427.6228.1028.10523,400
Oct 01, 201928.3528.3827.9328.1128.11244,600
Sep 30, 201928.0228.4327.8528.3228.32408,900
Sep 27, 201927.7028.3727.6828.0928.09544,600
Sep 26, 201927.6827.7927.3327.6727.67414,200
Sep 25, 201927.6528.0727.3427.8327.83630,600
Sep 24, 201928.5728.5727.7927.7927.79536,200
Sep 23, 201928.4328.5928.0828.5728.57238,500
Sep 20, 201929.0529.6728.1928.5828.584,434,100
Sep 19, 201929.4329.6728.8629.0729.07889,400
Sep 18, 201929.4629.8329.3329.5329.53706,100
Sep 17, 201929.1629.7029.0129.4629.461,008,500
Sep 16, 201928.6430.0628.6329.2329.231,591,200
Sep 13, 201927.0628.4927.0628.0728.071,102,700
Sep 12, 201926.9727.0926.7026.8926.89183,100
Sep 11, 201926.9327.3726.8927.2327.23228,300
Sep 10, 201927.2027.2426.7426.8126.81254,000
Sep 09, 201927.1627.7027.0427.1227.12279,900
Sep 06, 201927.0027.2726.6627.0027.00292,300
Sep 05, 201927.5927.8327.0727.1127.11283,700
Sep 04, 201927.5027.6327.2427.3827.38444,500
Sep 03, 201927.1727.2626.9127.2627.26198,900
Aug 30, 201927.7727.8427.3327.4827.48411,100
Aug 29, 201927.4327.9727.4327.7527.75247,100
Aug 28, 201927.2227.5427.0627.3027.30221,300
Aug 27, 201927.2227.3826.9327.1227.12183,500
Aug 26, 201927.2527.5027.1427.2027.20305,200
Aug 23, 201927.4627.8327.0627.1327.13194,300
Aug 22, 201927.9428.1027.5427.6727.67405,900
Aug 21, 201927.7328.0827.6027.8827.88364,800
Aug 20, 201927.3927.6927.2727.6027.60273,700
Aug 19, 201927.1027.6326.3327.3527.35593,600
Aug 16, 201926.6426.9626.5426.8426.84335,600
Aug 15, 201926.6626.9826.3326.4926.49425,400
Aug 14, 201926.9927.0326.5526.7426.74498,900
Aug 13, 201927.2627.5426.8727.3027.30393,400
Aug 12, 201926.7527.2426.5027.1027.10329,000
Aug 09, 201926.9527.2926.7526.8326.83488,800
Aug 08, 201926.5226.8626.1426.8126.81392,000
Aug 07, 201926.4126.5125.7826.3026.30511,200
Aug 06, 201926.9927.1626.2926.7026.70566,400
Aug 06, 20190.6 Dividend
Aug 05, 201928.1328.2127.0227.3326.731,052,600
Aug 02, 201928.4928.7028.0628.3127.69244,200
Aug 01, 201928.9129.1628.4228.5327.90560,700
Jul 31, 201928.8029.5328.7329.0028.36525,300
Jul 30, 201928.8028.9928.2228.8328.20862,300
Jul 29, 201928.5629.0728.4929.0428.401,883,500
Jul 26, 201928.7328.8728.4828.5327.90363,600
Jul 25, 201929.2029.3028.5828.6828.05450,400
Jul 24, 201928.9729.4128.9429.2128.57173,900
Jul 23, 201928.9729.4728.9129.0128.37344,600
Jul 22, 201928.2529.0328.2528.9628.32403,800
Jul 19, 201928.2728.4628.0628.1927.57246,400
Jul 18, 201928.2828.4828.1428.3027.68446,300
Jul 17, 201928.5628.8428.3928.4027.78189,900
Jul 16, 201928.4928.7428.3228.5527.92263,600
Jul 15, 201928.5028.6428.2728.4027.78166,200
Jul 12, 201928.4228.7328.2028.4127.79357,800
Jul 11, 201928.3828.7928.3428.5127.88352,700
Jul 10, 201928.1828.4727.9228.2727.65453,300
Jul 09, 201927.5028.2027.4428.0027.39372,500
Jul 08, 201927.9728.1527.5327.5326.93151,500
Jul 05, 201927.5328.1427.4428.0727.45232,400
Jul 03, 201927.0027.6727.0027.6327.02116,700
Jul 02, 201927.3527.5427.0127.0826.49200,500
Jul 01, 201927.3927.8027.0727.6127.00546,300
Jun 28, 201926.5627.1526.3827.1426.54277,300
Jun 27, 201926.6426.6726.3326.5325.95115,600
Jun 26, 201926.1426.7126.1426.5926.01345,600
Jun 25, 201926.4526.6325.9625.9825.41253,000
Jun 24, 201926.0226.5625.6726.5625.98459,100
Jun 21, 201926.2326.6425.9625.9625.391,807,900
Jun 20, 201926.5626.7626.2126.3125.73154,500
Jun 19, 201926.1126.2926.0626.2525.67180,700
Jun 18, 201926.2726.4226.0526.2125.63240,300
Jun 17, 201926.3226.4226.1126.1925.62247,200
Jun 14, 201926.5526.6426.2426.3025.721,003,200
Jun 13, 201926.7126.9326.3526.5125.93529,900
Jun 12, 201926.6926.9126.4726.5525.971,241,000
Jun 11, 201927.0627.1026.6626.9126.32301,300
Jun 10, 201927.2827.3426.7726.9126.32398,800
Jun 07, 201927.2327.3727.0327.1526.55303,600
Jun 06, 201927.2227.4327.0927.2326.63311,200
Jun 05, 201927.5527.6526.8627.2526.65325,100
Jun 04, 201927.4327.6127.2727.5626.95254,000
Jun 03, 201926.9627.5226.9327.2826.68222,000
May 31, 201926.8627.1326.5826.9626.37593,400
May 30, 201926.7827.2626.6927.2226.62291,700
May 29, 201926.6226.8026.2926.7826.19632,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...