NuStar Logistics, L.P. Historical Stock Prices

NSS 
$26.79
*  
0.29
1.09%
Get NSS Alerts
*Delayed - data as of Jul. 1, 2015  -  Find a broker to begin trading NSS now
Exchange: NYSE
Industry: Energy
Community Rating:
View:    NSS After Hours
 
 
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: 3 Month, From 31-MAR-2015 TO 30-JUN-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  26.56  26.79  26.4815  26.79 48,446
06/30/2015 26.57 26.58 26.45 26.5 49,955
06/29/2015 25.73 26.7 25.6 26.57 65,368
06/26/2015 26.72 26.8 26.59 26.8 35,138
06/25/2015 26.58 26.73 26.54 26.7199 346,780
06/24/2015 26.5025 26.7 26.4625 26.67 57,639
06/23/2015 26.47 26.5699 26.45 26.54 34,336
06/22/2015 26.5886 26.5886 26.46 26.56 24,679
06/19/2015 26.48 26.55 26.38 26.4489 15,523
06/18/2015 26.65 26.65 26.4 26.4 26,999
06/17/2015 26.61 26.65 26.46 26.53 35,223
06/16/2015 26.59 26.68 26.56 26.65 43,037
06/15/2015 26.498 26.5799 26.44 26.57 22,825
06/12/2015 26.55 26.62 26.46 26.46 37,699
06/11/2015 26.52 26.67 26.52 26.55 47,189
06/10/2015 26.709 26.85 26.5 26.5 66,505
06/09/2015 26.85 26.85 26.65 26.79 71,537
06/08/2015 26.74 26.85 26.74 26.77 19,824
06/05/2015 26.8 26.81 26.615 26.8 19,693
06/04/2015 26.77 26.8 26.65 26.78 18,148
06/03/2015 26.66 26.8 26.66 26.77 17,359
06/02/2015 26.69 26.75 26.56 26.73 20,869
06/01/2015 26.88 26.88 26.59 26.6 43,596
05/29/2015 26.91 26.91 26.61 26.73 87,090
05/28/2015 27.12 27.12 26.81 26.84 73,827
05/27/2015 26.92 27.19 26.9128 27.12 71,099
05/26/2015 26.97 27.08 26.66 26.8 57,285
05/22/2015 26.86 27.15 26.86 26.91 16,608
05/21/2015 26.79 27.04 26.78 26.9 23,924
05/20/2015 26.9 26.94 26.76 26.76 24,533
05/19/2015 26.75 26.9 26.75 26.9 18,182
05/18/2015 26.768 26.87 26.7 26.81 22,355
05/15/2015 26.63 26.8 26.63 26.76 35,768
05/14/2015 26.5 26.75 26.47 26.75 56,163
05/13/2015 26.24 26.52 26.23 26.52 92,606
05/12/2015 26 26.24 26 26.24 355,897
05/11/2015 26.11 26.16 26.05 26.12 179,319
05/08/2015 26.15 26.18 26.01 26.04 115,297
05/07/2015 26.01 26.11 25.82 26.02 17,731
05/06/2015 26.03 26.03 25.83 26.02 44,032
05/05/2015 26.04 26.17 26 26.06 91,401
05/04/2015 25.89 26.09 25.89 26.02 118,809
05/01/2015 26.15 26.16 25.73 25.75 390,819
04/30/2015 26.18 26.19 26.12 26.12 27,460
04/29/2015 26.15 26.17 26.12 26.1669 30,444
04/28/2015 26.14 26.19 26.1 26.17 21,187
04/27/2015 26.2 26.2 26.07 26.07 66,776
04/24/2015 26.23 26.24 26.15 26.175 31,025
04/23/2015 26.2 26.2 26.15 26.2 45,378
04/22/2015 26.22 26.25 26.17 26.19 49,897
04/21/2015 26.13 26.24 26.13 26.17 88,613
04/20/2015 26.12 26.2 26.1 26.13 58,731
04/17/2015 26.11 26.22 26.03 26.13 134,441
04/16/2015 26.08 26.22 26.05 26.06 98,514
04/15/2015 26.14 26.24 26.1 26.12 100,776
04/14/2015 25.95 26.15 25.95 26.15 98,657
04/13/2015 25.98 26 25.85 25.96 39,249
04/10/2015 26.01 26.07 25.96 25.98 23,746
04/09/2015 26.08 26.17 26.01 26.02 91,875
04/08/2015 26 26.1 25.99 26.089 18,105
04/07/2015 26.12 26.14 25.98 25.99 80,563
04/06/2015 26.15 26.15 26.08 26.15 7,872
04/02/2015 26.19 26.32 26.1 26.13 62,583
04/01/2015 26.1299 26.24 26.1299 26.24 19,564
03/31/2015 26.11 26.16 26.07 26.09 10,189
*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?