NYSE - Delayed Quote • USD
NuStar Energy L.P. (NS)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:48 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 22.27 | 22.66 | 22.26 | 22.58 | 22.58 | 590,200 |
Apr 25, 2024 | 22.15 | 22.58 | 22.15 | 22.38 | 22.38 | 888,600 |
Apr 24, 2024 | 22.54 | 22.65 | 22.25 | 22.55 | 22.55 | 628,800 |
Apr 23, 2024 | 22.33 | 22.73 | 22.25 | 22.71 | 22.71 | 422,700 |
Apr 22, 2024 | 22.09 | 22.40 | 22.09 | 22.28 | 22.28 | 762,800 |
Apr 19, 2024 | 21.65 | 22.37 | 21.65 | 22.11 | 22.11 | 560,800 |
Apr 18, 2024 | 21.50 | 21.93 | 21.48 | 21.65 | 21.65 | 997,600 |
Apr 17, 2024 | 20.39 | 21.56 | 20.39 | 21.48 | 21.48 | 1,097,100 |
Apr 16, 2024 | 20.53 | 20.55 | 20.23 | 20.36 | 20.36 | 674,600 |
Apr 15, 2024 | 21.25 | 21.39 | 20.58 | 20.59 | 20.59 | 673,200 |
Apr 12, 2024 | 21.72 | 21.87 | 21.13 | 21.25 | 21.25 | 982,600 |
Apr 11, 2024 | 21.66 | 21.66 | 21.38 | 21.57 | 21.57 | 756,200 |
Apr 10, 2024 | 22.42 | 22.60 | 21.54 | 21.62 | 21.62 | 1,466,300 |
Apr 9, 2024 | 22.70 | 23.00 | 22.52 | 22.53 | 22.53 | 2,366,800 |
Apr 8, 2024 | 22.83 | 22.86 | 22.45 | 22.50 | 22.50 | 251,700 |
Apr 5, 2024 | 22.86 | 23.08 | 22.74 | 22.84 | 22.84 | 594,800 |
Apr 4, 2024 | 23.40 | 23.49 | 22.94 | 22.96 | 22.96 | 733,700 |
Apr 3, 2024 | 23.21 | 23.55 | 23.18 | 23.39 | 23.39 | 517,200 |
Apr 2, 2024 | 23.02 | 23.26 | 22.95 | 23.21 | 23.21 | 434,400 |
Apr 1, 2024 | 23.25 | 23.29 | 22.97 | 23.02 | 23.02 | 205,400 |
Mar 28, 2024 | 23.09 | 23.43 | 23.09 | 23.27 | 23.27 | 573,200 |
Mar 27, 2024 | 23.38 | 23.44 | 23.01 | 23.10 | 23.10 | 427,700 |
Mar 26, 2024 | 23.43 | 23.50 | 23.29 | 23.33 | 23.33 | 124,100 |
Mar 25, 2024 | 23.89 | 24.08 | 23.28 | 23.44 | 23.44 | 378,600 |
Mar 22, 2024 | 23.91 | 23.94 | 23.71 | 23.75 | 23.75 | 159,900 |
Mar 21, 2024 | 23.79 | 23.92 | 23.76 | 23.92 | 23.92 | 358,500 |
Mar 20, 2024 | 23.82 | 23.88 | 23.72 | 23.80 | 23.80 | 418,800 |
Mar 19, 2024 | 23.47 | 23.84 | 23.32 | 23.82 | 23.82 | 362,300 |
Mar 18, 2024 | 23.44 | 23.65 | 23.44 | 23.59 | 23.59 | 318,000 |
Mar 15, 2024 | 23.09 | 23.53 | 22.99 | 23.41 | 23.41 | 626,800 |
Mar 14, 2024 | 23.88 | 23.88 | 22.99 | 23.08 | 23.08 | 698,800 |
Mar 13, 2024 | 24.10 | 24.16 | 23.75 | 23.88 | 23.88 | 298,100 |
Mar 12, 2024 | 23.91 | 24.13 | 23.76 | 24.05 | 24.05 | 523,800 |
Mar 11, 2024 | 23.71 | 23.93 | 23.60 | 23.90 | 23.90 | 444,700 |
Mar 8, 2024 | 23.94 | 24.06 | 23.63 | 23.76 | 23.76 | 690,500 |
Mar 7, 2024 | 24.25 | 24.35 | 23.86 | 23.94 | 23.94 | 518,900 |
Mar 6, 2024 | 23.97 | 24.50 | 23.85 | 24.25 | 24.25 | 634,700 |
Mar 5, 2024 | 23.83 | 24.11 | 23.79 | 23.82 | 23.82 | 754,900 |
Mar 4, 2024 | 23.85 | 24.05 | 23.76 | 23.86 | 23.86 | 841,300 |
Mar 1, 2024 | 23.69 | 23.91 | 23.51 | 23.87 | 23.87 | 1,075,000 |
Feb 29, 2024 | 23.41 | 23.69 | 23.41 | 23.62 | 23.62 | 957,400 |
Feb 28, 2024 | 23.69 | 23.84 | 23.35 | 23.38 | 23.38 | 1,164,800 |
Feb 27, 2024 | 23.74 | 23.90 | 23.53 | 23.79 | 23.79 | 1,051,900 |
Feb 26, 2024 | 23.47 | 23.85 | 23.45 | 23.67 | 23.67 | 1,270,100 |
Feb 23, 2024 | 23.39 | 23.67 | 23.29 | 23.58 | 23.58 | 933,000 |
Feb 22, 2024 | 23.86 | 23.90 | 23.52 | 23.63 | 23.63 | 1,139,100 |
Feb 21, 2024 | 23.59 | 23.84 | 23.50 | 23.81 | 23.81 | 1,014,700 |
Feb 20, 2024 | 23.10 | 23.63 | 23.08 | 23.61 | 23.61 | 704,900 |
Feb 16, 2024 | 23.25 | 23.57 | 23.05 | 23.32 | 23.32 | 815,500 |
Feb 15, 2024 | 22.60 | 23.28 | 22.54 | 23.18 | 23.18 | 467,500 |
Feb 14, 2024 | 22.43 | 22.65 | 22.28 | 22.57 | 22.57 | 584,800 |
Feb 13, 2024 | 22.66 | 22.80 | 22.53 | 22.58 | 22.58 | 599,900 |
Feb 12, 2024 | 22.52 | 22.89 | 22.49 | 22.86 | 22.86 | 365,400 |
Feb 9, 2024 | 22.47 | 22.72 | 22.25 | 22.54 | 22.54 | 519,100 |
Feb 8, 2024 | 22.24 | 22.61 | 22.20 | 22.42 | 22.42 | 1,720,500 |
Feb 7, 2024 | 22.14 | 22.36 | 22.05 | 22.33 | 22.33 | 1,021,700 |
Feb 6, 2024 | 0.40 Dividend | |||||
Feb 6, 2024 | 22.34 | 22.38 | 22.05 | 22.14 | 22.14 | 944,200 |
Feb 5, 2024 | 22.49 | 22.99 | 22.45 | 22.63 | 22.23 | 1,928,900 |
Feb 2, 2024 | 22.44 | 22.64 | 22.18 | 22.64 | 22.24 | 1,115,700 |
Feb 1, 2024 | 22.10 | 22.55 | 21.98 | 22.45 | 22.05 | 1,680,800 |
Jan 31, 2024 | 22.00 | 22.14 | 21.91 | 22.00 | 21.61 | 1,300,100 |
Jan 30, 2024 | 21.84 | 22.12 | 21.84 | 22.00 | 21.61 | 1,609,500 |
Jan 29, 2024 | 21.77 | 22.07 | 21.49 | 21.93 | 21.54 | 1,171,100 |
Jan 26, 2024 | 21.16 | 21.64 | 20.97 | 21.56 | 21.18 | 936,500 |
Jan 25, 2024 | 20.87 | 21.30 | 20.83 | 21.16 | 20.79 | 1,213,900 |
Jan 24, 2024 | 20.91 | 21.44 | 20.74 | 20.88 | 20.51 | 1,409,500 |
Jan 23, 2024 | 21.30 | 21.40 | 20.78 | 21.04 | 20.67 | 2,643,100 |
Jan 22, 2024 | 21.39 | 21.52 | 20.06 | 21.32 | 20.94 | 8,135,300 |
Jan 19, 2024 | 17.99 | 18.25 | 17.73 | 18.03 | 17.71 | 653,600 |
Jan 18, 2024 | 18.24 | 18.34 | 17.91 | 18.03 | 17.71 | 337,700 |
Jan 17, 2024 | 18.54 | 18.59 | 18.19 | 18.30 | 17.98 | 351,100 |
Jan 16, 2024 | 18.80 | 18.84 | 18.57 | 18.66 | 18.33 | 318,100 |
Jan 12, 2024 | 18.86 | 18.96 | 18.70 | 18.83 | 18.50 | 257,700 |
Jan 11, 2024 | 18.74 | 18.78 | 18.56 | 18.71 | 18.38 | 265,400 |
Jan 10, 2024 | 18.26 | 18.77 | 18.25 | 18.55 | 18.22 | 832,200 |
Jan 9, 2024 | 18.76 | 18.76 | 18.46 | 18.56 | 18.23 | 223,800 |
Jan 8, 2024 | 18.68 | 18.73 | 18.50 | 18.67 | 18.34 | 171,800 |
Jan 5, 2024 | 18.63 | 18.94 | 18.58 | 18.70 | 18.37 | 262,300 |
Jan 4, 2024 | 18.84 | 18.96 | 18.60 | 18.61 | 18.28 | 269,100 |
Jan 3, 2024 | 18.90 | 18.98 | 18.80 | 18.81 | 18.48 | 218,200 |
Jan 2, 2024 | 18.84 | 18.89 | 18.60 | 18.84 | 18.51 | 353,100 |
Dec 29, 2023 | 18.46 | 18.69 | 18.43 | 18.68 | 18.35 | 198,700 |
Dec 28, 2023 | 18.65 | 18.71 | 18.50 | 18.50 | 18.17 | 476,400 |
Dec 27, 2023 | 18.37 | 18.87 | 18.29 | 18.74 | 18.41 | 601,700 |
Dec 26, 2023 | 18.32 | 18.51 | 18.23 | 18.37 | 18.05 | 263,900 |
Dec 22, 2023 | 18.56 | 18.65 | 18.27 | 18.30 | 17.98 | 318,700 |
Dec 21, 2023 | 18.18 | 18.59 | 18.14 | 18.47 | 18.14 | 550,000 |
Dec 20, 2023 | 18.20 | 18.40 | 18.18 | 18.26 | 17.94 | 895,700 |
Dec 19, 2023 | 18.10 | 18.35 | 18.02 | 18.20 | 17.88 | 530,000 |
Dec 18, 2023 | 18.03 | 18.46 | 17.97 | 18.04 | 17.72 | 1,312,900 |
Dec 15, 2023 | 18.66 | 18.70 | 17.79 | 17.81 | 17.50 | 2,702,000 |
Dec 14, 2023 | 18.34 | 18.66 | 18.30 | 18.52 | 18.19 | 892,200 |
Dec 13, 2023 | 18.02 | 18.26 | 17.84 | 18.15 | 17.83 | 609,700 |
Dec 12, 2023 | 18.21 | 18.32 | 17.90 | 18.08 | 17.76 | 463,800 |
Dec 11, 2023 | 19.06 | 19.06 | 18.14 | 18.20 | 17.88 | 755,200 |
Dec 8, 2023 | 19.14 | 19.19 | 18.96 | 19.12 | 18.78 | 561,400 |
Dec 7, 2023 | 19.03 | 19.14 | 18.85 | 19.00 | 18.66 | 553,300 |
Dec 6, 2023 | 19.12 | 19.22 | 18.81 | 18.96 | 18.62 | 896,900 |
Dec 5, 2023 | 19.10 | 19.25 | 18.88 | 19.12 | 18.78 | 734,200 |
Dec 4, 2023 | 19.02 | 19.32 | 19.01 | 19.18 | 18.84 | 568,500 |
Dec 1, 2023 | 19.02 | 19.20 | 18.84 | 19.18 | 18.84 | 766,700 |
Nov 30, 2023 | 18.83 | 19.27 | 18.77 | 19.04 | 18.70 | 2,613,700 |
Nov 29, 2023 | 18.59 | 18.88 | 18.59 | 18.78 | 18.45 | 1,377,300 |
Nov 28, 2023 | 18.64 | 18.72 | 18.46 | 18.62 | 18.29 | 565,500 |
Nov 27, 2023 | 18.48 | 18.73 | 18.48 | 18.66 | 18.33 | 662,100 |
Nov 24, 2023 | 18.43 | 18.82 | 18.43 | 18.66 | 18.33 | 412,200 |
Nov 22, 2023 | 17.88 | 18.48 | 17.88 | 18.34 | 18.02 | 956,900 |
Nov 21, 2023 | 18.04 | 18.25 | 17.99 | 18.07 | 17.75 | 700,500 |
Nov 20, 2023 | 17.99 | 18.13 | 17.83 | 18.08 | 17.76 | 584,100 |
Nov 17, 2023 | 17.41 | 18.07 | 17.41 | 18.07 | 17.75 | 617,100 |
Nov 16, 2023 | 17.69 | 17.81 | 17.47 | 17.50 | 17.19 | 740,500 |
Nov 15, 2023 | 17.68 | 17.87 | 17.64 | 17.84 | 17.52 | 387,700 |
Nov 14, 2023 | 17.50 | 17.74 | 17.36 | 17.73 | 17.42 | 673,100 |
Nov 13, 2023 | 17.16 | 17.47 | 17.16 | 17.44 | 17.13 | 358,600 |
Nov 10, 2023 | 17.06 | 17.49 | 17.01 | 17.19 | 16.89 | 694,600 |
Nov 9, 2023 | 17.02 | 17.17 | 16.88 | 16.94 | 16.64 | 315,900 |
Nov 8, 2023 | 17.25 | 17.37 | 16.79 | 16.88 | 16.58 | 1,073,000 |
Nov 7, 2023 | 17.30 | 17.46 | 17.25 | 17.41 | 17.10 | 360,700 |
Nov 6, 2023 | 0.40 Dividend | |||||
Nov 6, 2023 | 17.80 | 18.02 | 17.41 | 17.41 | 17.10 | 777,600 |
Nov 3, 2023 | 17.85 | 18.18 | 17.61 | 18.14 | 17.43 | 1,311,300 |
Nov 2, 2023 | 16.87 | 17.83 | 16.87 | 17.83 | 17.13 | 1,105,400 |
Nov 1, 2023 | 17.22 | 17.25 | 16.98 | 16.99 | 16.32 | 767,100 |
Oct 31, 2023 | 17.02 | 17.21 | 16.97 | 17.10 | 16.43 | 637,000 |
Oct 30, 2023 | 16.94 | 17.11 | 16.50 | 17.03 | 16.36 | 617,600 |
Oct 27, 2023 | 17.24 | 17.24 | 16.90 | 17.11 | 16.44 | 433,100 |
Oct 26, 2023 | 17.25 | 17.35 | 17.01 | 17.16 | 16.48 | 222,900 |
Oct 25, 2023 | 17.30 | 17.37 | 17.16 | 17.25 | 16.57 | 314,800 |
Oct 24, 2023 | 17.23 | 17.39 | 17.13 | 17.34 | 16.66 | 504,300 |
Oct 23, 2023 | 17.30 | 17.41 | 17.14 | 17.24 | 16.56 | 534,100 |
Oct 20, 2023 | 17.49 | 17.54 | 17.35 | 17.41 | 16.73 | 562,500 |
Oct 19, 2023 | 17.63 | 17.76 | 17.46 | 17.47 | 16.78 | 395,400 |
Oct 18, 2023 | 17.60 | 17.78 | 17.55 | 17.70 | 17.00 | 318,600 |
Oct 17, 2023 | 17.68 | 17.76 | 17.49 | 17.49 | 16.80 | 433,400 |
Oct 16, 2023 | 17.45 | 17.71 | 17.45 | 17.68 | 16.98 | 317,700 |
Oct 13, 2023 | 17.40 | 17.58 | 17.30 | 17.49 | 16.80 | 185,200 |
Oct 12, 2023 | 17.20 | 17.29 | 16.88 | 17.21 | 16.53 | 660,300 |
Oct 11, 2023 | 17.35 | 17.53 | 17.09 | 17.16 | 16.48 | 839,000 |
Oct 10, 2023 | 17.22 | 17.50 | 17.19 | 17.35 | 16.67 | 387,900 |
Oct 9, 2023 | 16.95 | 17.18 | 16.85 | 17.17 | 16.49 | 288,000 |
Oct 6, 2023 | 16.73 | 16.89 | 16.63 | 16.64 | 15.99 | 423,900 |
Oct 5, 2023 | 16.45 | 16.82 | 16.45 | 16.78 | 16.12 | 335,000 |
Oct 4, 2023 | 16.70 | 16.76 | 16.42 | 16.55 | 15.90 | 509,500 |
Oct 3, 2023 | 17.13 | 17.27 | 16.75 | 16.79 | 16.13 | 572,500 |
Oct 2, 2023 | 17.44 | 17.49 | 17.16 | 17.19 | 16.51 | 588,900 |
Sep 29, 2023 | 17.56 | 17.76 | 17.33 | 17.44 | 16.75 | 829,300 |
Sep 28, 2023 | 17.56 | 17.84 | 17.24 | 17.54 | 16.85 | 1,118,600 |
Sep 27, 2023 | 17.74 | 18.07 | 17.56 | 17.91 | 17.21 | 980,400 |
Sep 26, 2023 | 17.74 | 17.90 | 17.45 | 17.51 | 16.82 | 946,400 |
Sep 25, 2023 | 17.44 | 18.13 | 17.34 | 17.91 | 17.21 | 2,157,500 |
Sep 22, 2023 | 17.99 | 18.29 | 17.26 | 17.64 | 16.95 | 6,284,700 |
Sep 21, 2023 | 18.00 | 18.29 | 17.80 | 17.84 | 17.14 | 1,099,300 |
Sep 20, 2023 | 17.93 | 18.41 | 17.93 | 18.08 | 17.37 | 1,057,600 |
Sep 19, 2023 | 17.96 | 18.15 | 17.82 | 18.04 | 17.33 | 956,500 |
Sep 18, 2023 | 17.73 | 17.99 | 17.66 | 17.98 | 17.27 | 740,700 |
Sep 15, 2023 | 17.53 | 17.80 | 17.33 | 17.76 | 17.06 | 3,759,000 |
Sep 14, 2023 | 17.33 | 17.59 | 17.29 | 17.51 | 16.82 | 939,900 |
Sep 13, 2023 | 17.27 | 17.33 | 17.14 | 17.26 | 16.58 | 437,900 |
Sep 12, 2023 | 16.95 | 17.26 | 16.95 | 17.18 | 16.50 | 571,900 |
Sep 11, 2023 | 16.95 | 17.07 | 16.85 | 16.86 | 16.20 | 588,600 |
Sep 8, 2023 | 16.96 | 17.01 | 16.61 | 16.89 | 16.23 | 489,400 |
Sep 7, 2023 | 16.82 | 16.94 | 16.68 | 16.75 | 16.09 | 534,200 |
Sep 6, 2023 | 17.06 | 17.18 | 16.80 | 16.80 | 16.14 | 563,800 |
Sep 5, 2023 | 16.99 | 17.18 | 16.85 | 17.17 | 16.49 | 481,800 |
Sep 1, 2023 | 16.91 | 16.98 | 16.77 | 16.85 | 16.19 | 338,200 |
Aug 31, 2023 | 16.52 | 16.88 | 16.43 | 16.76 | 16.10 | 1,090,400 |
Aug 30, 2023 | 16.60 | 16.63 | 16.45 | 16.54 | 15.89 | 439,800 |
Aug 29, 2023 | 16.47 | 16.60 | 16.36 | 16.53 | 15.88 | 762,900 |
Aug 28, 2023 | 16.63 | 16.80 | 16.59 | 16.59 | 15.94 | 546,000 |
Aug 25, 2023 | 16.79 | 16.79 | 16.51 | 16.74 | 16.08 | 1,193,800 |
Aug 24, 2023 | 16.30 | 16.71 | 16.19 | 16.65 | 16.00 | 497,400 |
Aug 23, 2023 | 16.32 | 16.36 | 15.98 | 16.36 | 15.72 | 482,300 |
Aug 22, 2023 | 16.31 | 16.50 | 16.13 | 16.32 | 15.68 | 299,900 |
Aug 21, 2023 | 16.54 | 16.56 | 15.89 | 16.17 | 15.53 | 780,100 |
Aug 18, 2023 | 15.78 | 16.62 | 15.78 | 16.56 | 15.91 | 1,019,900 |
Aug 17, 2023 | 15.65 | 16.00 | 15.49 | 15.91 | 15.28 | 604,200 |
Aug 16, 2023 | 15.23 | 15.61 | 15.22 | 15.54 | 14.93 | 1,014,400 |
Aug 15, 2023 | 15.39 | 15.45 | 15.05 | 15.15 | 14.55 | 678,800 |
Aug 14, 2023 | 15.64 | 15.69 | 15.24 | 15.37 | 14.77 | 1,045,100 |
Aug 11, 2023 | 15.56 | 15.78 | 15.42 | 15.59 | 14.98 | 628,500 |
Aug 10, 2023 | 15.77 | 16.05 | 15.49 | 15.56 | 14.95 | 1,099,600 |
Aug 9, 2023 | 15.35 | 15.90 | 15.35 | 15.53 | 14.92 | 2,562,500 |
Aug 8, 2023 | 16.87 | 16.92 | 16.25 | 16.56 | 15.91 | 620,100 |
Aug 7, 2023 | 0.40 Dividend | |||||
Aug 7, 2023 | 16.99 | 17.28 | 16.97 | 17.10 | 16.43 | 387,400 |
Aug 4, 2023 | 17.39 | 17.69 | 17.28 | 17.45 | 16.38 | 483,800 |
Aug 3, 2023 | 17.58 | 17.79 | 17.25 | 17.37 | 16.30 | 577,500 |
Aug 2, 2023 | 17.77 | 18.03 | 17.55 | 17.78 | 16.69 | 335,700 |
Aug 1, 2023 | 17.97 | 18.12 | 17.72 | 17.92 | 16.82 | 336,500 |
Jul 31, 2023 | 17.69 | 18.16 | 17.69 | 17.97 | 16.87 | 399,300 |
Jul 28, 2023 | 17.44 | 17.75 | 17.44 | 17.69 | 16.60 | 282,600 |
Jul 27, 2023 | 17.26 | 17.59 | 17.22 | 17.35 | 16.29 | 235,400 |
Jul 26, 2023 | 17.00 | 17.32 | 17.00 | 17.18 | 16.13 | 198,100 |
Jul 25, 2023 | 17.30 | 17.41 | 17.04 | 17.04 | 15.99 | 292,800 |
Jul 24, 2023 | 17.50 | 17.70 | 17.31 | 17.34 | 16.28 | 396,000 |
Jul 21, 2023 | 17.54 | 17.54 | 17.35 | 17.39 | 16.32 | 136,500 |
Jul 20, 2023 | 17.30 | 17.50 | 17.24 | 17.47 | 16.40 | 174,600 |
Jul 19, 2023 | 17.34 | 17.55 | 17.28 | 17.31 | 16.25 | 172,600 |
Jul 18, 2023 | 17.38 | 17.65 | 17.30 | 17.34 | 16.28 | 377,600 |
Jul 17, 2023 | 17.25 | 17.40 | 17.13 | 17.16 | 16.11 | 233,300 |
Jul 14, 2023 | 17.38 | 17.69 | 17.20 | 17.22 | 16.16 | 244,800 |
Jul 13, 2023 | 17.38 | 17.74 | 17.32 | 17.51 | 16.44 | 460,600 |
Jul 12, 2023 | 17.34 | 17.39 | 17.23 | 17.24 | 16.18 | 357,500 |
Jul 11, 2023 | 17.29 | 17.33 | 17.17 | 17.24 | 16.18 | 293,200 |
Jul 10, 2023 | 17.14 | 17.35 | 17.10 | 17.19 | 16.14 | 334,800 |
Jul 7, 2023 | 16.95 | 17.25 | 16.94 | 17.15 | 16.10 | 149,700 |
Jul 6, 2023 | 17.18 | 17.18 | 16.91 | 17.08 | 16.03 | 203,600 |
Jul 5, 2023 | 17.18 | 17.33 | 17.11 | 17.20 | 16.14 | 91,500 |
Jul 3, 2023 | 17.15 | 17.31 | 17.10 | 17.27 | 16.21 | 45,400 |
Jun 30, 2023 | 17.18 | 17.25 | 17.01 | 17.14 | 16.09 | 172,700 |
Jun 29, 2023 | 16.68 | 17.11 | 16.68 | 17.03 | 15.99 | 252,400 |
Jun 28, 2023 | 16.87 | 16.88 | 16.73 | 16.78 | 15.75 | 216,900 |
Jun 27, 2023 | 16.70 | 16.91 | 16.68 | 16.83 | 15.80 | 153,000 |
Jun 26, 2023 | 16.72 | 16.98 | 16.72 | 16.72 | 15.69 | 159,700 |
Jun 23, 2023 | 17.09 | 17.09 | 16.72 | 16.79 | 15.76 | 380,500 |
Jun 22, 2023 | 17.10 | 17.15 | 16.88 | 17.14 | 16.09 | 263,500 |
Jun 21, 2023 | 16.88 | 17.39 | 16.87 | 17.13 | 16.08 | 197,100 |
Jun 20, 2023 | 17.28 | 17.28 | 16.96 | 17.00 | 15.96 | 239,300 |
Jun 16, 2023 | 17.41 | 17.48 | 17.06 | 17.25 | 16.19 | 1,568,400 |
Jun 15, 2023 | 17.18 | 17.35 | 16.99 | 17.24 | 16.18 | 580,600 |
Jun 14, 2023 | 17.24 | 17.40 | 16.91 | 17.11 | 16.06 | 654,200 |
Jun 13, 2023 | 17.13 | 17.24 | 16.84 | 16.86 | 15.83 | 296,200 |
Jun 12, 2023 | 17.00 | 17.29 | 16.82 | 16.87 | 15.83 | 334,100 |
Jun 9, 2023 | 17.26 | 17.29 | 17.01 | 17.10 | 16.05 | 214,100 |
Jun 8, 2023 | 17.28 | 17.50 | 17.07 | 17.33 | 16.27 | 131,400 |
Jun 7, 2023 | 16.90 | 17.53 | 16.90 | 17.36 | 16.29 | 248,400 |
Jun 6, 2023 | 16.80 | 17.07 | 16.80 | 16.90 | 15.86 | 164,900 |
Jun 5, 2023 | 17.15 | 17.20 | 16.81 | 16.99 | 15.95 | 120,500 |
Jun 2, 2023 | 17.02 | 17.25 | 16.80 | 17.13 | 16.08 | 334,400 |
Jun 1, 2023 | 16.41 | 16.92 | 16.40 | 16.71 | 15.68 | 366,000 |
May 31, 2023 | 16.23 | 16.67 | 16.19 | 16.33 | 15.33 | 332,600 |
May 30, 2023 | 16.56 | 16.74 | 16.45 | 16.62 | 15.60 | 200,600 |
May 26, 2023 | 16.79 | 17.00 | 16.55 | 16.72 | 15.69 | 473,300 |
May 25, 2023 | 16.87 | 17.03 | 16.70 | 16.79 | 15.76 | 312,800 |
May 24, 2023 | 17.18 | 17.29 | 16.75 | 17.02 | 15.98 | 363,900 |
May 23, 2023 | 16.73 | 17.16 | 16.69 | 17.01 | 15.97 | 255,600 |
May 22, 2023 | 16.83 | 16.96 | 16.49 | 16.72 | 15.69 | 333,300 |
May 19, 2023 | 17.14 | 17.22 | 16.76 | 16.84 | 15.81 | 239,900 |
May 18, 2023 | 16.80 | 17.27 | 16.66 | 17.23 | 16.17 | 388,900 |
May 17, 2023 | 16.54 | 16.92 | 16.42 | 16.80 | 15.77 | 582,800 |
May 16, 2023 | 16.14 | 16.64 | 16.14 | 16.60 | 15.58 | 342,100 |
May 15, 2023 | 15.85 | 16.87 | 15.75 | 16.31 | 15.31 | 884,300 |
May 12, 2023 | 15.37 | 15.74 | 15.30 | 15.67 | 14.71 | 366,600 |
May 11, 2023 | 15.15 | 15.33 | 14.96 | 15.26 | 14.32 | 155,200 |
May 10, 2023 | 15.14 | 15.22 | 14.98 | 15.17 | 14.24 | 193,900 |
May 9, 2023 | 14.95 | 15.17 | 14.89 | 15.09 | 14.16 | 123,100 |
May 8, 2023 | 15.27 | 15.54 | 14.90 | 15.11 | 14.18 | 185,700 |
May 5, 2023 | 0.40 Dividend | |||||
May 5, 2023 | 15.29 | 15.39 | 14.95 | 15.18 | 14.25 | 237,300 |
May 4, 2023 | 15.50 | 15.89 | 14.70 | 15.24 | 13.93 | 544,200 |
May 3, 2023 | 15.62 | 15.81 | 15.41 | 15.57 | 14.23 | 282,800 |
May 2, 2023 | 15.99 | 15.99 | 15.48 | 15.60 | 14.26 | 285,600 |
May 1, 2023 | 16.06 | 16.40 | 16.00 | 16.03 | 14.65 | 215,100 |
Apr 28, 2023 | 15.91 | 16.16 | 15.86 | 16.08 | 14.70 | 184,600 |
Apr 27, 2023 | 15.77 | 15.91 | 15.61 | 15.86 | 14.50 | 176,000 |
Related Tickers
GEL Genesis Energy, L.P.
12.36
+0.65%
PAA Plains All American Pipeline, L.P.
17.87
-1.11%
WES Western Midstream Partners, LP
35.87
-0.03%
HESM Hess Midstream LP
34.91
-0.09%
PAGP Plains GP Holdings, L.P.
18.76
-0.85%
CQP Cheniere Energy Partners, L.P.
49.01
+1.22%
AM Antero Midstream Corporation
14.19
-0.28%
ENLC EnLink Midstream, LLC
13.89
+0.80%
ETRN Equitrans Midstream Corporation
13.74
+0.15%
MPLX MPLX LP
41.95
+0.17%