Nustar Energy L.P. Historical Stock Prices

NS 
$63.87
*  
0.76
1.2%
Get NS Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading NS now
Exchange: NYSE
Industry: Energy
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 21-MAY-2014 TO 21-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  63.23  63.97  62.9669  63.87 97,259
05/21/2015 63.03 63.67 62.84 63.11 178,376
05/20/2015 64.02 64.03 62.93 63.11 149,491
05/19/2015 64.2 64.39 63.37 63.8 122,408
05/18/2015 64.02 64.84 63.6195 64.36 178,388
05/15/2015 64.56 64.72 63.82 64.12 274,904
05/14/2015 64.78 65.52 64.43 64.75 168,031
05/13/2015 64.91 65.3 63.35 64.53 147,963
05/12/2015 64 64.75 63.12 64.28 124,251
05/11/2015 64.17 64.6 63.6001 64 242,686
05/08/2015 64.19 64.72 63.21 64.32 158,976
05/07/2015 63.55 64.715 62.56 63.6 306,789
05/06/2015 64.83 65.56 63.34 63.84 245,132
05/05/2015 66.3 66.87 65.8001 66 258,153
05/04/2015 66.65 66.756 65.77 66.12 171,489
05/01/2015 67.21 67.68 66.06 66.69 365,359
04/30/2015 67.2 67.99 66.295 67.18 307,668
04/29/2015 67 68.1 66.83 66.96 1,517,228
04/28/2015 66.72 67.17 66.24 67.15 272,800
04/27/2015 66.72 67.35 66.4 66.72 241,803
04/24/2015 66.15 66.91 66 66.62 250,640
04/23/2015 65.74 66.95 65.71 66.42 320,690
04/22/2015 64.8 65.705 64.3 65.49 627,432
04/21/2015 63.4 64.12 63.085 63.71 108,775
04/20/2015 63.13 64.45 63.13 63.39 117,620
04/17/2015 63.92 64.38 63.055 63.4 122,822
04/16/2015 64.16 64.75 63.78 64.17 124,659
04/15/2015 64.21 64.74 64 64.27 140,001
04/14/2015 63.23 64.236 63.15 64.05 167,930
04/13/2015 64.31 64.37 63.66 63.82 162,933
04/10/2015 62.81 64.22 62.52 63.85 304,890
04/09/2015 62.87 63.46 62 62.98 206,040
04/08/2015 63.01 63.1 61.81 62.87 175,488
04/07/2015 62.01 62.93 62.01 62.83 323,572
04/06/2015 62 63.105 61.815 62.24 477,854
04/02/2015 61.9 62.74 61.63 62 335,850
04/01/2015 60.49 62.46 60.49 62.02 194,665
03/31/2015 61.84 62.1 60.25 60.7 367,788
03/30/2015 61.23 61.9765 60.6596 61.69 134,824
03/27/2015 60.88 61.7391 60.61 60.78 157,741
03/26/2015 60.93 61.1 60.26 60.84 286,653
03/25/2015 60.47 61.0871 60.23 60.27 176,696
03/24/2015 60.25 60.79 59.78 60.16 144,009
03/23/2015 59.42 60.58 59.04 60.47 130,256
03/20/2015 60.05 60.4202 59.02 59.29 514,732
03/19/2015 60.07 60.13 58.753 59.97 155,292
03/18/2015 58.86 61.25 58.85 60.93 269,070
03/17/2015 59.56 60 58.93 59.19 192,322
03/16/2015 60.14 60.28 59.11 60 151,177
03/13/2015 60.64 60.86 59.58 60.35 164,481
03/12/2015 60.32 61.05 59.59 60.71 145,107
03/11/2015 60.76 60.76 59.59 60.09 177,977
03/10/2015 60.09 61 58.54 60.83 212,938
03/09/2015 62.54 63.46 60.23 60.5 405,806
03/06/2015 62.41 63.17 61.75 62.42 421,244
03/05/2015 62.75 63.78 62.74 62.84 167,400
03/04/2015 63.18 63.25 62.04 62.75 124,535
03/03/2015 61.51 62.91 61.46 62.9 310,509
03/02/2015 63 63.21 61.35 61.35 219,612
02/27/2015 62.89 63.09 62.17 63.04 165,937
02/26/2015 62.81 62.81 61.42 62.63 193,567
02/25/2015 62 63.095 61.84 62.79 251,020
02/24/2015 61.5 61.95 60.91 61.64 206,481
02/23/2015 61.38 61.59 60.55 61.17 480,820
02/20/2015 61.08 61.542 60.53 61.3 186,425
02/19/2015 62 62.31 60.81 61.07 176,895
02/18/2015 62.2 62.87 61.99 62.52 193,814
02/17/2015 61.48 62.86 61.34 62.24 236,308
02/13/2015 63 63 61.72 61.94 179,028
02/12/2015 60.8 62.13 60.71 62 166,052
02/11/2015 62.45 62.62 60.315 60.5 307,453
02/10/2015 62.78 62.78 62.02 62.54 292,260
02/09/2015 62.92 63.78 62.22 62.52 181,851
02/06/2015 62.99 62.99 61.67 62.92 294,105
02/05/2015 62.76 63 60.56 62.61 342,130
02/04/2015 61.43 63.21 61.244 63.19 350,704
02/03/2015 62.99 63.69 62.11 62.38 442,643
02/02/2015 61.38 62.99 61.38 62.49 804,378
01/30/2015 59.51 61.92 58.605 61.08 519,208
01/29/2015 58.73 59.95 56.842 59.24 334,062
01/28/2015 59.92 60.2 58.15 58.43 232,374
01/27/2015 60.39 60.99 59.1 59.68 279,474
01/26/2015 60.1 60.79 59.35 60.71 449,170
01/23/2015 60.21 61.03 59.5 59.72 265,012
01/22/2015 60.54 61.35 59.39 60.09 323,785
01/21/2015 58.58 60.55 57.53 60.5 292,173
01/20/2015 58.25 60.38 57.23 58.46 884,741
01/16/2015 59.39 60.28 58.33 59.46 824,309
01/15/2015 59.58 59.95 58.44 59.54 395,481
01/14/2015 56.8 58.79 55.78 58.69 355,070
01/13/2015 57 57.44 56.1801 56.9 292,998
01/12/2015 57.43 57.5359 56.355 56.8 412,356
01/09/2015 57.39 57.8915 56.83 57.6 189,153
01/08/2015 55.82 57.73 55.56 57.46 360,131
01/07/2015 56.4 56.87 55.07 55.82 395,007
01/06/2015 56.61 57.22 54.58 55.53 369,319
01/05/2015 58 58.29 56.54 57.17 431,282
01/02/2015 57.85 59.22 57.262 59.22 248,138
12/31/2014 56.65 58.5 56.65 57.75 361,853
12/30/2014 56.71 57.14 56.567 56.97 504,507
12/29/2014 57.34 57.4 56.3 56.85 312,280
12/26/2014 57.17 57.64 56.82 57.39 113,245
12/24/2014 56.86 57.81 56.77 57.17 103,542
12/23/2014 56.58 57.09 55.62 56.93 213,453
12/22/2014 57 57.51 55.32 56.14 314,658
12/19/2014 57.04 57.27 56.1 57.04 696,547
12/18/2014 59.33 59.33 54.305 57.04 496,036
12/17/2014 54.01 56.375 54.01 55.53 659,072
12/16/2014 52.75 55.77 52.06 53.82 617,868
12/15/2014 54.37 54.87 52.2 53.42 466,897
12/12/2014 54.29 54.91 52.63 54.52 585,330
12/11/2014 52.42 55.26 52.2923 53.63 477,674
12/10/2014 53.15 53.55 51.61 52.66 677,453
12/09/2014 52 54.91 52 54.37 516,310
12/08/2014 54.32 54.52 52.125 52.66 649,382
12/05/2014 56.17 56.17 54.58 54.68 999,390
12/04/2014 56.5 57.67 55.66 55.98 936,954
12/03/2014 54.9 57.12 54.45 56.26 503,572
12/02/2014 52.15 56.06 52 54.32 1,256,160
12/01/2014 55.68 55.8 50.906 52.38 1,467,646
11/28/2014 58.74 58.85 56 56 549,472
11/26/2014 58.39 60.09 58.0198 60.04 380,203
11/25/2014 58.27 58.8 58.03 58.42 578,789
11/24/2014 61 61.0983 57.98 58.02 643,771
11/21/2014 60.3 61.31 59.79 61.02 1,912,365
11/20/2014 59.36 60.24 59.06 60.07 553,259
11/19/2014 59.7 60.46 58.96 59.77 443,758
11/18/2014 60.24 60.66 58.82 59.8 494,957
11/17/2014 57.8 60.35 57.44 60.23 827,027
11/14/2014 58.34 58.82 56.28 58.8 1,041,102
11/13/2014 60.1 60.84 57.23 57.69 693,064
11/12/2014 60.5 60.8 60.05 60.13 566,872
11/11/2014 60.05 61.01 59.89 60.72 436,693
11/10/2014 59.91 60.74 59.9 60.14 394,661
11/07/2014 59.97 61.22 59.94 60.2 623,154
11/06/2014 61.37 61.37 59.45 60.1 474,873
11/05/2014 60.78 62.41 60.1 61.48 773,378
11/04/2014 61.75 62.33 59.6 60.47 636,196
11/03/2014 60.5 63.37 59.52 62.5 1,284,014
10/31/2014 64.24 64.24 60.07 60.8 1,144,000
10/30/2014 64.95 64.95 62.3 62.68 434,800
10/29/2014 64.48 65 63.873 64.95 347,264
10/28/2014 64.84 64.84 63.1301 64.46 572,000
10/27/2014 65.1 65.1 63.82 64.7 270,227
10/24/2014 65.03 65.9 64.5 65.53 403,011
10/23/2014 64.57 65.43 63.651 65.02 456,119
10/22/2014 65.11 65.5 63.83 64.43 2,779,752
10/21/2014 63.9 65.48 63.425 65.16 941,423
10/20/2014 61.79 64.4975 61.79 63.71 687,912
10/17/2014 62.21 63.53 58.93 61.7 668,291
10/16/2014 58.56 62.69 58.35 61.71 769,163
10/15/2014 55.19 59.97 53.42 59.6 734,570
10/14/2014 56.51 58.27 53.06 55.1 1,169,750
10/13/2014 61.05 61.05 56.15 56.81 1,377,674
10/10/2014 62.42 63.165 56.5201 60.78 1,218,292
10/09/2014 64.28 64.28 61.65 62.9 596,770
10/08/2014 64.6 64.714 61.91 64.48 561,639
10/07/2014 65.29 65.86 64.12 64.66 482,690
10/06/2014 65.34 65.82 64.51 65.53 234,128
10/03/2014 65 65.87 63.94 65.34 192,227
10/02/2014 65.62 65.62 63.43 65.01 507,872
10/01/2014 65.83 66.944 65.05 65.45 909,379
09/30/2014 64.51 66 63.6691 65.94 465,606
09/29/2014 63.93 64.61 63.4201 64.49 181,273
09/26/2014 62.08 64.3971 62.08 64.22 168,270
09/25/2014 63.92 63.99 62.83 63.16 210,181
09/24/2014 64.04 64.35 62.857 63.77 271,709
09/23/2014 65.38 65.99 64.07 64.1 339,760
09/22/2014 66 66.31 64.86 65.35 455,137
09/19/2014 66.13 66.79 65.72 66.03 427,506
09/18/2014 65.39 66.2 64.68 65.78 275,426
09/17/2014 65.2 65.61 64.467 65.24 250,218
09/16/2014 63.79 65.52 63.79 65.25 445,750
09/15/2014 65.03 65.1 62.621 64.05 462,068
09/12/2014 67.06 67.06 65.06 65.19 335,541
09/11/2014 67.09 67.73 66.683 67.06 343,881
09/10/2014 67.23 67.5 66.825 67.08 307,370
09/09/2014 66.86 67.55 66.62 67.11 274,344
09/08/2014 66.68 67.388 66.54 66.94 335,419
09/05/2014 66.3 66.92 66.15 66.77 263,963
09/04/2014 65.76 66.47 65.12 66.29 211,456
09/03/2014 66.18 66.23 65.6 65.73 200,414
09/02/2014 66.01 66.34 65.945 66.09 250,628
08/29/2014 65.88 66.17 65.6326 66.09 250,957
08/28/2014 65.5 66.27 65.5 65.65 187,776
08/27/2014 65.8 66.03 65.4175 65.51 201,112
08/26/2014 65.31 65.72 65.02 65.64 314,472
08/25/2014 65.57 65.623 64.74 64.99 204,907
08/22/2014 65.53 65.73 65.3 65.35 182,112
08/21/2014 65.13 65.64 64.99 65.48 239,714
08/20/2014 65.09 65.25 64.9 64.99 192,793
08/19/2014 65 65.25 64.78 65.09 310,003
08/18/2014 64.45 65 64.29 64.97 348,631
08/15/2014 64.1 64.5 63.72 64.4 363,040
08/14/2014 64.36 64.7 64.11 64.21 252,280
08/13/2014 64.05 64.6 63.85 64.13 155,982
08/12/2014 64.15 64.86 63.99 64.07 278,622
08/11/2014 63.36 64.9 63.14 63.99 517,172
08/08/2014 62.46 63.31 61.665 63.13 233,714
08/07/2014 62.13 62.9837 61.76 62.12 476,169
08/06/2014 61.9 62.32 61.02 61.76 472,601
08/05/2014 62.48 62.52 61.67 61.98 412,073
08/04/2014 62.18 62.979 61.8 62.53 375,501
08/01/2014 62.54 63.57 62.2 63.24 371,234
07/31/2014 63.91 64.14 61.81 62.84 517,433
07/30/2014 65.86 65.98 63.66 64 525,569
07/29/2014 65.95 66.35 65.25 65.45 310,775
07/28/2014 66.26 67 65.49 65.77 441,202
07/25/2014 64.92 65.9 64 65.35 571,164
07/24/2014 64.2 64.8 63.14 64.2 702,397
07/23/2014 64.27 64.5499 63.89 64.27 382,708
07/22/2014 65.09 65.87 63.81 64.27 613,344
07/21/2014 65.26 65.99 64.41 64.71 772,998
07/18/2014 67.34 67.67 64.53 65.11 1,319,581
07/17/2014 66.68 68 66.5 66.85 581,473
07/16/2014 66.75 68.33 66.33 67.12 1,010,149
07/15/2014 64.9 67.1 64.76 66.76 1,864,344
07/14/2014 65.4 65.4 64.01 64.88 278,808
07/11/2014 65.04 65.81 64.4 65.25 754,530
07/10/2014 64.69 65.355 64.15 64.95 421,866
07/09/2014 62.97 65.3999 62.77 65.2 575,908
07/08/2014 63.5 63.99 62.58 62.97 432,653
07/07/2014 63.99 63.99 62.56 63.69 787,592
07/03/2014 64.64 65.95 63.57 64 647,978
07/02/2014 62.63 65.29 61.3 64.84 860,697
07/01/2014 61.77 62.66 61.63 62.55 319,692
06/30/2014 61.74 62.14 61.1 62.01 429,123
06/27/2014 61.37 62.878 60.8799 61.92 1,557,340
06/26/2014 61.16 61.53 60.735 61.39 506,269
06/25/2014 60.71 61.435 60.71 61 282,760
06/24/2014 60.79 61.8 60.26 61.06 595,489
06/23/2014 58.86 60.88 58.86 60.58 534,971
06/20/2014 60 60.229 58.35 58.79 818,175
06/19/2014 59.66 60.09 59.43 59.94 219,212
06/18/2014 60.9 60.98 59.5 59.8 334,472
06/17/2014 60.3 61.41 60.3 60.83 253,625
06/16/2014 60.98 61.4371 60.37 60.8 253,709
06/13/2014 60.2 61.2 59.55 60.73 346,832
06/12/2014 60.65 60.724 60 60.25 216,371
06/11/2014 60.37 60.58 60.01 60.39 263,911
06/10/2014 60.64 60.8775 60.08 60.53 200,155
06/09/2014 61.75 61.75 60.34 60.58 357,364
06/06/2014 60.76 62.05 59.87 61.76 708,625
06/05/2014 59 60.88 58.895 60.8 794,547
06/04/2014 58.44 59.3 58.36 59.02 458,919
06/03/2014 58.39 59.15 58.1261 58.42 297,393
06/02/2014 58.34 58.458 57.9 58.22 213,082
05/30/2014 57.86 58.22 57.75 58.02 226,847
05/29/2014 57.07 57.76 56.99 57.76 261,402
05/28/2014 57.52 57.63 56.75 57.08 429,596
05/27/2014 58.5 58.79 57.28 57.52 335,460
05/23/2014 58.58 58.6 57.95 58.2 204,115
05/22/2014 59 59.3 58.4 58.62 253,455
05/21/2014 59.34 59.34 58.29 58.81 287,179
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?