NSH - NuStar GP Holdings, LLC

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 20, 201814.3014.3513.6513.7013.70306,023
Jul 20, 201814.3014.3513.6513.7013.70306,023
Jul 19, 201813.7514.5513.6514.2514.25682,500
Jul 18, 201813.5013.7013.3813.6513.65203,000
Jul 17, 201813.5013.7013.3013.4513.45423,100
Jul 16, 201813.4013.5513.2813.5013.50239,900
Jul 13, 201813.2513.6313.1813.4513.45231,400
Jul 12, 201813.0013.2512.9013.2513.2566,100
Jul 11, 201813.0013.2512.9312.9512.9566,600
Jul 10, 201813.2013.3013.0513.1013.1032,000
Jul 09, 201813.5013.5013.1513.2513.25139,200
Jul 06, 201813.1513.4013.1513.3513.35109,100
Jul 05, 201812.9513.3512.9513.2013.20182,600
Jul 03, 201812.7513.2812.7512.9012.90175,000
Jul 02, 201812.4013.0012.3012.7512.7595,400
Jun 29, 201812.8012.8112.3512.4012.40579,000
Jun 28, 201812.7012.8012.3012.7012.70138,900
Jun 27, 201813.4013.4012.7012.7512.75268,100
Jun 26, 201813.5513.7513.3513.3513.35131,300
Jun 25, 201813.7513.9513.4513.5513.55304,800
Jun 22, 201813.7513.9513.5513.8513.85229,600
Jun 21, 201813.3513.6513.3513.5513.55166,800
Jun 20, 201813.1513.3513.0513.3513.35125,000
Jun 19, 201813.0513.2513.0013.1513.15108,300
Jun 18, 201812.7513.3012.7113.3013.30107,000
Jun 15, 201813.3013.3012.8512.8512.85157,900
Jun 14, 201813.1513.3513.1513.2513.25141,000
Jun 13, 201813.6513.6513.1113.2013.20104,600
Jun 12, 201813.8013.8513.5913.6513.65112,700
Jun 11, 201813.9013.9013.4413.8013.80109,700
Jun 08, 201814.1514.1913.9013.9513.95114,100
Jun 07, 201814.0014.2013.8314.1514.15169,600
Jun 06, 201814.0514.1013.8514.0014.00164,400
Jun 05, 201814.0014.3513.9014.1014.10199,000
Jun 04, 201813.8014.1013.7014.0014.00192,100
Jun 01, 201813.7013.8513.5613.8013.80179,200
May 31, 201813.1513.6813.1513.6513.65394,100
May 30, 201812.7013.2512.7013.2013.20215,700
May 29, 201812.2012.8512.2012.7012.7087,100
May 25, 201812.5512.5512.2012.3512.35366,500
May 24, 201812.9012.9012.6012.6012.60240,500
May 23, 201813.0513.1012.6513.0013.00241,400
May 22, 201813.0013.3812.9513.0013.00329,500
May 21, 201812.7513.0812.6512.9512.95152,200
May 18, 201812.6012.7512.5512.7012.7059,000
May 17, 201812.4512.8012.4512.6012.60158,700
May 16, 201812.3012.5812.2512.4512.45104,800
May 15, 201812.2512.3512.1012.2512.2593,900
May 14, 201812.1012.6711.9012.2512.25158,900
May 11, 201812.0512.2512.0012.1512.15190,800
May 10, 201812.4012.4011.8612.0512.05248,800
May 09, 201812.3012.6512.3012.3512.35101,400
May 08, 201812.1512.4011.9012.2512.25167,900
May 07, 201811.9512.2011.9512.1012.10233,800
May 07, 20180.33 Dividend
May 04, 201811.8012.3311.7012.2511.92454,800
May 03, 201811.7512.0811.4511.9011.58887,200
May 02, 201811.4511.7511.2511.2510.95305,900
May 01, 201811.5011.6011.1011.4511.14484,400
Apr 30, 201811.6511.8511.5511.6011.29225,300
Apr 27, 201811.8011.8511.5911.7011.38183,900
Apr 26, 201811.8512.0811.5511.8011.48399,800
Apr 25, 201811.4511.5011.2511.5011.19168,500
Apr 24, 201811.5011.6011.2511.3511.04156,300
Apr 23, 201811.8011.8011.4211.5011.19273,300
Apr 20, 201811.8511.9511.6011.8011.48144,700
Apr 19, 201812.1512.2511.6011.8511.53205,200
Apr 18, 201812.1012.2512.0012.1511.82190,400
Apr 17, 201812.0012.4211.9512.0011.68168,900
Apr 16, 201811.5012.1011.4512.0511.73257,800
Apr 13, 201811.7011.8511.4511.4511.14212,900
Apr 12, 201811.7511.9011.6511.7511.43182,500
Apr 11, 201811.4511.9011.4511.8011.48273,700
Apr 10, 201811.5011.7011.4511.5511.24524,500
Apr 09, 201811.5011.7011.2011.3011.00526,200
Apr 06, 201811.6511.6811.2511.4511.14271,500
Apr 05, 201811.5011.8511.4311.6511.34308,800
Apr 04, 201811.4011.7511.2511.4511.14323,800
Apr 03, 201811.4011.6511.1811.5011.19333,700
Apr 02, 201811.5511.6511.2511.4511.14319,800
Mar 29, 201811.4011.6011.1011.5511.24261,800
Mar 28, 201811.2011.4311.0011.3011.00356,300
Mar 27, 201811.6511.8011.1011.2510.95229,300
Mar 26, 201811.4011.5511.1011.5511.24148,600
Mar 23, 201811.7011.8011.2011.2510.95390,800
Mar 22, 201811.9512.0011.5511.6011.29380,300
Mar 21, 201811.6512.3011.5512.0511.73353,600
Mar 20, 201811.7012.0511.4011.6511.34490,400
Mar 19, 201812.1012.1511.5511.7511.43528,100
Mar 16, 201811.2512.1011.2512.1011.77628,600
Mar 15, 201812.1013.1010.7511.2510.952,243,300
Mar 14, 201811.8011.8511.5511.6011.29263,300
Mar 13, 201811.4011.9011.3011.7011.38407,900
Mar 12, 201810.8011.4010.7011.3011.00335,100
Mar 09, 201810.7510.9010.5510.8010.51351,300
Mar 08, 201810.7510.7810.4010.5510.27348,500
Mar 07, 201810.7010.9510.6010.7510.46675,500
Mar 06, 201811.0511.1510.7510.8010.51646,600
Mar 05, 201810.9011.1510.7011.0010.70708,200
Mar 02, 201811.2011.2510.8011.0010.70440,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...