Home > Quotes > NS > Historical Prices

Nustar Energy L.P. Historical Stock Prices

NS 
$48.83
*  
0.61
  negative  
1.23%
Get NS Alerts
*Delayed - data as of May 23, 2013 10:43 ET 
Exchange: NYSE
Industry: Energy
Community Rating:
View:    NS Real Time
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 1 Year, From 22-MAY-2012 TO 22-MAY-2013

Date Open High Low Close/Last Volume
10:43  49.07  49.17  48.812  48.83 73,124
05/22/2013 49.47 51.62 49.1 49.44 285,030
05/21/2013 49.1 49.5 49.01 49.15 310,665
05/20/2013 49.57 49.76 49.07 49.22 370,278
05/17/2013 50.11 50.11 49.52 49.66 252,772
05/16/2013 49.99 50.23 49.65 49.71 259,863
05/15/2013 49.47 50 49.4 49.85 276,209
05/14/2013 49.96 50.28 49.52 49.76 172,943
05/13/2013 50.53 50.53 49.72 50.1 226,422
05/10/2013 51.1 51.1 50.38 50.52 203,428
05/09/2013 50.32 51 50.01 50.78 270,297
05/08/2013 49.58 50.5 49.51 50.43 284,035
05/07/2013 49.46 49.73 49.36 49.51 244,969
05/06/2013 49.47 49.65 49 49.39 252,405
05/03/2013 48.65 49.12 48.65 49.09 208,320
05/02/2013 48.79 48.87 47.8628 48.44 372,756
05/01/2013 50.18 51 49.31 49.36 473,923
04/30/2013 50 50.5782 49.9 50.08 394,451
04/29/2013 50.6 50.94 49.65 49.86 363,969
04/26/2013 50.5 51.087 50.068 50.5 483,535
04/25/2013 52.34 52.73 50.67 50.86 679,172
04/24/2013 53.75 54.2 52.2 53 486,678
04/23/2013 54.59 54.9 54.32 54.7 247,247
04/22/2013 54.35 54.75 54.12 54.6 102,888
04/19/2013 53.9 54.69 53.842 54.35 217,794
04/18/2013 54.25 54.29 53.61 53.88 90,732
04/17/2013 54.45 54.63 53.76 54 140,090
04/16/2013 54.15 54.74 54.15 54.6 164,874
04/15/2013 54.41 54.79 53.67 53.92 249,628
04/12/2013 54.3 54.812 54.0501 54.46 160,712
04/11/2013 54.73 54.83 54.5 54.54 229,847
04/10/2013 54.42 54.85 54.1 54.71 212,507
04/09/2013 53.21 54.95 52.97 54.28 383,371
04/08/2013 52.75 53.5375 52.75 53.22 274,712
04/05/2013 51.92 52.72 51.45 52.72 238,824
04/04/2013 52.16 52.55 52.0024 52.26 126,888
04/03/2013 53.13 53.21 52.05 52.08 344,170
04/02/2013 53.45 53.83 53.01 53.1 232,445
04/01/2013 53.22 53.45 52.89 53.45 186,424
03/28/2013 52.22 53.44 52.22 53.34 259,287
03/27/2013 52.87 53.4 52.28 52.61 390,812
03/26/2013 52.82 53.45 51.88 53.45 347,902
03/25/2013 52.75 53.19 52.3799 52.55 237,158
03/22/2013 52.68 53.25 52.33 52.76 172,459
03/21/2013 51.8 53.13 51.7468 52.52 329,739
03/20/2013 51.5 51.81 51.26 51.72 206,583
03/19/2013 51.26 51.41 50.88 51.37 223,158
03/18/2013 50.25 51.37 50.25 51.16 298,786
03/15/2013 50.83 50.85 50.46 50.73 427,587
03/14/2013 50.61 50.85 50.4701 50.85 300,874
03/13/2013 50.67 50.7 50.13 50.51 246,044
03/12/2013 50.21 50.74 49.96 50.66 301,385
03/11/2013 50.17 50.39 49.81 50.3 327,426
03/08/2013 49.85 50.43 49.65 50.04 440,228
03/07/2013 48.11 49.98 48.02 49.85 631,003
03/06/2013 47.2 48.72 47.2 48.28 1,302,962
03/05/2013 47.15 48.36 47 47.21 1,127,125
03/04/2013 49.75 49.75 46.54 47 1,936,015
03/01/2013 50.74 50.99 50.35 50.5 465,759
02/28/2013 50.82 51.29 50.65 51.04 261,241
02/27/2013 50 50.83 49.74 50.82 202,243
02/26/2013 49.76 50.39 49.66 50.14 187,701
02/25/2013 50.5 50.87 49.74 49.76 184,997
02/22/2013 50.14 50.49 49.8 50.34 152,006
02/21/2013 50.32 50.3245 49.6 50.06 307,035
02/20/2013 50.62 51.02 50.49 50.55 273,916
02/19/2013 50 50.71 49.95 50.54 195,606
02/15/2013 51.1 51.35 49.77 50.06 347,849
02/14/2013 50.9 51.25 50.45 51.14 250,105
02/13/2013 50.59 50.91 50.26 50.76 259,255
02/12/2013 49.91 50.66 49.75 50.57 500,928
02/11/2013 50.15 50.53 49.51 49.58 268,269
02/08/2013 49.75 50.13 49.45 50.08 315,066
02/07/2013 50.32 50.32 49.5 49.7 442,240
02/06/2013 51.16 51.56 50.9 50.97 275,002
02/05/2013 51.12 51.5 50.87 51.16 327,978
02/04/2013 51.19 51.77 50.59 51.07 494,994
02/01/2013 51.6 51.6 50 51.27 477,807
01/31/2013 50.4 51.59 50.4 51.1 551,571
01/30/2013 50.58 50.992 50.4501 50.67 255,438
01/29/2013 50.51 50.99 50.12 50.41 408,870
01/28/2013 50.18 50.39 49.76 50.31 623,058
01/25/2013 49.95 50.42 49.87 50 466,524
01/24/2013 51.4 51.48 49.7018 49.9 780,300
01/23/2013 51.5 51.9194 51.05 51.31 395,139
01/22/2013 50.85 51.63 50.61 51.57 477,718
01/18/2013 50.58 50.8 50.36 50.69 410,360
01/17/2013 49.5 50.69 49.4 50.44 587,724
01/16/2013 48.86 49.48 48.62 49.36 287,535
01/15/2013 47.8 48.88 47.67 48.88 430,325
01/14/2013 48.59 48.94 47.41 47.94 503,350
01/11/2013 48.22 48.63 47.9 48.34 446,043
01/10/2013 47.52 48.5 47.44 48.38 443,350
01/09/2013 46.22 47.41 46.02 47.41 462,412
01/08/2013 45.99 46.34 45.49 46.21 252,043
01/07/2013 45.66 45.98 45.45 45.54 269,257
01/04/2013 46.25 46.71 45.88 45.88 317,973
01/03/2013 44.36 46.15 44.3 46.15 398,225
01/02/2013 43.4 44.71 43.4 44.27 436,931
12/31/2012 41.83 42.67 41.261 42.48 679,046
12/28/2012 42.51 42.8391 41.77 41.99 512,419
12/27/2012 43.72 43.98 42.07 42.88 518,499
12/26/2012 44.21 44.4189 43.58 44.02 252,953
12/24/2012 44.65 44.95 44.1 44.35 160,239
12/21/2012 45.62 45.7191 44.56 44.95 922,715
12/20/2012 45.8 46.5795 45.8 45.98 340,272
12/19/2012 45.1 46.12 45.1 45.89 390,498
12/18/2012 44.09 45.29 43.69 45.06 496,737
12/17/2012 43.75 44.58 43.75 44.24 351,116
12/14/2012 43.97 44.55 43.89 44.1 287,281
12/13/2012 44.42 44.89 43.7 44.23 442,235
12/12/2012 45 45.25 44.56 44.57 255,758
12/11/2012 44.55 45.14 44.34 45.14 416,428
12/10/2012 44.95 45.71 44.69 44.9 359,492
12/07/2012 44.2 44.93 43.88 44.91 369,838
12/06/2012 45.3 45.48 43.66 44.31 417,568
12/05/2012 45.04 45.4 44.72 45 476,425
12/04/2012 45.3 45.4 44.75 45.09 582,008
12/03/2012 45.84 46.23 45.5001 45.67 354,204
11/30/2012 46.3 46.3 45.27 45.84 497,232
11/29/2012 44.11 46.828 43.88 46.25 1,140,656
11/28/2012 43.65 43.99 43.5011 43.99 440,539
11/27/2012 43.15 43.83 43.011 43.61 385,529
11/26/2012 42.89 43.21 42.5801 43.19 375,774
11/23/2012 42.25 43.29 42.22 43.02 272,829
11/21/2012 41.1 42.32 41.0001 42.19 424,180
11/20/2012 41.11 41.28 40.51 41.09 488,753
11/19/2012 40.35 41.2 40.31 41.05 558,621
11/16/2012 39.89 40.64 39.58 40.24 680,742
11/15/2012 41.53 41.83 39.551 40.12 865,350
11/14/2012 41.25 42.14 40.95 41.1 584,938
11/13/2012 39.18 41.564 39 40.95 1,113,504
11/12/2012 41.96 41.96 38.43 39.07 2,061,336
11/09/2012 43.82 44.05 41.9735 42.14 597,924
11/08/2012 43.75 44.4299 43.75 43.9 441,828
11/07/2012 44.1 44.11 43.4835 43.96 797,067
11/06/2012 46.46 46.46 45.77 46 479,591
11/05/2012 47 47.265 46.05 46.18 462,223
11/02/2012 47.93 48.11 46.78 46.88 310,098
11/01/2012 47.09 47.47 46.95 47.44 407,315
10/31/2012 48.85 48.85 47 47.14 963,993
10/26/2012 48.76 49.3 48.5 48.73 1,123,067
10/25/2012 52.06 52.06 48.75 49.75 694,807
10/24/2012 51.85 51.99 51.05 51.36 243,526
10/23/2012 51.77 51.9 51.22 51.66 188,109
10/22/2012 51.79 52.01 51.54 51.97 178,297
10/19/2012 51.65 52.17 51.25 51.47 276,041
10/18/2012 51.61 51.85 51.6 51.85 126,598
10/17/2012 51.6 51.9 51.57 51.75 244,003
10/16/2012 51.45 51.68 51.38 51.59 167,902
10/15/2012 51.68 51.68 51.21 51.41 196,477
10/12/2012 51.5 51.76 51.21 51.68 218,533
10/11/2012 51.9 51.9 51.38 51.48 211,746
10/10/2012 51.26 51.67 51.2299 51.63 235,666
10/09/2012 51.68 51.88 51.281 51.43 232,501
10/08/2012 51.85 51.99 51.44 51.68 171,518
10/05/2012 51.79 52 51.39 51.64 366,755
10/04/2012 51 51.74 50.53 51.58 450,420
10/03/2012 50.9 51.02 50.62 51 302,861
10/02/2012 51.17 51.17 50.78 51 250,018
10/01/2012 51 51.19 50.8 50.94 332,057
09/28/2012 50.85 50.99 50.5 50.88 207,251
09/27/2012 50.59 51 50.5 50.78 277,940
09/26/2012 50.22 50.74 50.22 50.46 248,001
09/25/2012 51 51 50.22 50.31 388,614
09/24/2012 50.75 51.01 50.41 50.78 379,120
09/21/2012 50.5 51 50.425 50.9 863,806
09/20/2012 50.27 50.67 50.05 50.47 322,131
09/19/2012 50.44 50.45 50.15 50.3 408,795
09/18/2012 50.2 50.645 50 50.25 386,884
09/17/2012 50.25 50.44 49.77 50.38 531,288
09/14/2012 49.45 49.94 49.221 49.94 532,773
09/13/2012 48.83 49.27 48.74 49.27 473,887
09/12/2012 48.96 49.05 48.8 48.95 376,279
09/11/2012 48.85 48.99 48.7 48.99 578,085
09/10/2012 48.95 48.98 48.8 48.94 510,485
09/07/2012 48.88 48.95 48.61 48.95 467,249
09/06/2012 48.85 48.85 48.5 48.72 891,500
09/05/2012 48.48 49 48.44 48.66 4,549,635
09/04/2012 50.72 51.1799 50.5 50.98 141,357
08/31/2012 51.18 51.25 50.385 50.72 250,088
08/30/2012 51.03 51.25 51 51.07 85,639
08/29/2012 51.54 52 51 51.25 115,830
08/28/2012 51.3 51.6 51.101 51.6 152,093
08/27/2012 51.94 51.94 51 51.31 177,749
08/24/2012 51.52 51.73 51.42 51.46 160,119
08/23/2012 52.45 52.45 51.5301 51.81 95,997
08/22/2012 53.2 53.32 52.195 52.27 154,884
08/21/2012 53.54 53.662 53.01 53.22 105,332
08/20/2012 53.59 53.73 53.4076 53.54 99,174
08/17/2012 53.69 53.75 53.31 53.62 85,021
08/16/2012 53.5 53.72 53.22 53.66 100,026
08/15/2012 53.16 53.48 52.75 53.24 79,785
08/14/2012 53.16 53.45 53 53.37 127,993
08/13/2012 53.22 53.43 52.916 53.12 102,032
08/10/2012 52.75 53.43 52.4 52.97 158,808
08/09/2012 51.82 52.83 51.8 52.56 177,731
08/08/2012 53.11 53.23 52.04 52.16 261,306
08/07/2012 53.9 53.92 53.11 53.11 234,511
08/06/2012 53.8 53.925 53.18 53.54 207,400
08/03/2012 52.79 53.91 52.79 53.81 161,191
08/02/2012 53.8 54.37 53.52 53.88 180,034
08/01/2012 54.63 54.8799 53.74 53.86 233,867
07/31/2012 54.24 54.59 54.0601 54.32 204,548
07/30/2012 53.5 54.42 53.4 54.06 165,400
07/27/2012 52.25 53.6 52.25 53.5 218,159
07/26/2012 53.35 53.57 52.52 52.75 187,281
07/25/2012 53.8 53.95 53.03 53.26 159,307
07/24/2012 53.5 53.79 53.32 53.79 170,241
07/23/2012 53.49 53.75 53.12 53.61 119,922
07/20/2012 54 54.15 53.74 53.9 135,745
07/19/2012 54.03 54.4 53.81 54.31 97,998
07/18/2012 53.45 54.14 53.03 53.9 127,190
07/17/2012 52.66 53.45 52.5 53.45 197,937
07/16/2012 52.4 52.74 52.01 52.68 214,152
07/13/2012 52.2 52.51 51.11 52.43 213,535
07/12/2012 52.15 52.34 51.58 51.88 187,445
07/11/2012 52.25 52.4 51.7 52.3 261,192
07/10/2012 52 52.9239 51.78 52.23 233,208
07/09/2012 52.28 52.48 51.77 52.04 335,149
07/06/2012 53.83 54.45 52.38 52.89 617,837
07/05/2012 54.65 54.69 53.89 53.93 152,329
07/03/2012 54.47 54.84 54.0005 54.68 172,900
07/02/2012 54 54.54 53.7101 54.28 146,435
06/29/2012 53.48 54.33 53.24 53.89 147,282
06/28/2012 52.5 53.71 52.3545 53.09 315,566
06/27/2012 51.36 52.71 51.36 52.58 137,065
06/26/2012 50.42 51.27 50.42 51.17 105,887
06/25/2012 50.85 51.1057 50.53 50.58 185,898
06/22/2012 50.9 50.908 50.45 50.87 131,581
06/21/2012 50.92 51.28 50.31 50.56 175,684
06/20/2012 50.68 51.3999 50.68 50.95 154,137
06/19/2012 50.2 50.83 50 50.67 208,155
06/18/2012 50.25 50.5 49.95 50.15 220,058
06/15/2012 51.1 51.19 50.12 50.26 449,078
06/14/2012 51.01 51.34 50.7 51 180,635
06/13/2012 51.25 51.25 50.63 51.1 159,657
06/12/2012 51 51.12 50.45 51.08 157,315
06/11/2012 50.97 51.25 50.53 50.77 156,531
06/08/2012 50.75 50.85 50.05 50.47 104,359
06/07/2012 50.87 51.1499 50.49 50.8 161,940
06/06/2012 51.2 52 50.28 50.39 286,002
06/05/2012 49.8 50.95 49.595 50.54 263,554
06/04/2012 51.07 51.07 49.38 49.81 357,426
06/01/2012 51.75 51.81 50.59 50.73 278,192
05/31/2012 52.89 53.2 52.01 52.21 112,637
05/30/2012 53.55 53.55 52.31 52.66 140,158
05/29/2012 53.4 53.7 52.99 53.63 326,263
05/25/2012 52.27 53.16 52.06 52.94 148,929
05/24/2012 52.77 52.77 51.94 52.48 107,379
05/23/2012 52.88 52.88 51.51 52.44 173,107
05/22/2012 53.39 53.87 52.881 53.02 210,635
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.