NS - NuStar Energy L.P.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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, 201928.2828.4828.1428.3027.68506,100
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
May 28, 201927.2127.3026.7326.8726.28936,500
May 24, 201927.3527.5927.0827.2226.62335,600
May 23, 201927.6127.6326.9427.2226.62372,600
May 22, 201928.0028.1327.7427.8727.26366,400
May 21, 201927.6928.2027.5228.0727.45567,900
May 20, 201927.5827.8927.4727.6727.06273,500
May 17, 201927.5527.7827.4827.6527.04396,600
May 16, 201927.7828.1727.5527.6827.07386,900
May 15, 201928.0028.2027.6527.7827.17564,500
May 14, 201928.0328.7027.9628.1327.51533,200
May 13, 201927.9028.3527.7127.9027.29396,100
May 10, 201926.5028.8526.3628.4227.802,325,800
May 09, 201926.1926.4726.0226.3725.79248,200
May 08, 201926.1926.5026.0126.3825.80244,300
May 07, 201926.1926.5625.9726.2825.70521,100
May 07, 20190.6 Dividend
May 06, 201926.6827.2026.5827.0625.88211,300
May 03, 201927.0027.3026.8126.9825.80180,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...