NuStar Energy L.P. (NS)
NYSE: NS
· Real-Time Price · USD
21.96
-0.41 (-1.83%)
At close: May 02, 2024, 10:00 PM
NS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2024 | 22.52 | 22.61 | 21.93 | 21.96 | 21.96 | -1.83% | 2,924,481 |
| May 1, 2024 | 22.54 | 22.71 | 22.25 | 22.37 | 22.37 | -0.89% | 1,756,338 |
| Apr 30, 2024 | 22.85 | 22.86 | 22.52 | 22.57 | 22.57 | -1.57% | 851,692 |
| Apr 29, 2024 | 22.45 | 22.94 | 22.45 | 22.93 | 22.93 | 1.55% | 647,323 |
| Apr 26, 2024 | 22.27 | 22.66 | 22.26 | 22.58 | 22.58 | 0.89% | 590,196 |
| Apr 25, 2024 | 22.15 | 22.58 | 22.15 | 22.38 | 22.38 | -0.75% | 888,573 |
| Apr 24, 2024 | 22.54 | 22.65 | 22.25 | 22.55 | 22.34 | -0.70% | 628,813 |
| Apr 23, 2024 | 22.33 | 22.73 | 22.25 | 22.71 | 22.50 | 1.93% | 422,740 |
| Apr 22, 2024 | 22.09 | 22.40 | 22.09 | 22.28 | 22.07 | 0.77% | 762,753 |
| Apr 19, 2024 | 21.65 | 22.37 | 21.65 | 22.11 | 21.90 | 2.12% | 560,818 |
| Apr 18, 2024 | 21.50 | 21.93 | 21.48 | 21.65 | 21.45 | 0.79% | 997,596 |
| Apr 17, 2024 | 20.39 | 21.56 | 20.39 | 21.48 | 21.28 | 5.50% | 1,097,148 |
| Apr 16, 2024 | 20.53 | 20.55 | 20.23 | 20.36 | 20.17 | -1.12% | 674,557 |
| Apr 15, 2024 | 21.25 | 21.39 | 20.58 | 20.59 | 20.40 | -3.11% | 673,216 |
| Apr 12, 2024 | 21.72 | 21.87 | 21.13 | 21.25 | 21.05 | -1.48% | 982,627 |
| Apr 11, 2024 | 21.66 | 21.66 | 21.38 | 21.57 | 21.37 | -0.23% | 756,156 |
| Apr 10, 2024 | 22.42 | 22.60 | 21.54 | 21.62 | 21.42 | -4.04% | 1,466,341 |
| Apr 9, 2024 | 22.70 | 23.00 | 22.52 | 22.53 | 22.32 | 0.13% | 2,366,760 |
| Apr 8, 2024 | 22.83 | 22.86 | 22.45 | 22.50 | 22.29 | -1.49% | 251,701 |
| Apr 5, 2024 | 22.86 | 23.08 | 22.74 | 22.84 | 22.63 | -0.52% | 594,924 |