Singapore markets open in 6 hours 7 minutes
Straits Times Index
3,293.13 +20.41 (+0.62%) S&P 500
5,061.06 -9.49 (-0.19%) Dow
38,426.91 -76.78 (-0.20%) Nasdaq
15,670.86 -25.78 (-0.16%) Bitcoin USD
64,212.04 -2,500.42 (-3.75%) CMC Crypto 200
1,396.92 -27.18 (-1.91%)
NuStar Energy L.P. (NS-PA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
As of 01:15PM EDT. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 25.47 | 25.53 | 25.47 | 25.50 | 25.50 | 21,753 |
| 23 Apr 2024 | 25.48 | 25.52 | 25.46 | 25.48 | 25.48 | 32,664 |
| 22 Apr 2024 | 25.47 | 25.53 | 25.47 | 25.49 | 25.49 | 12,556 |
| 19 Apr 2024 | 25.48 | 25.54 | 25.44 | 25.47 | 25.47 | 41,721 |
| 18 Apr 2024 | 25.47 | 25.49 | 25.47 | 25.49 | 25.49 | 9,504 |
| 17 Apr 2024 | 25.50 | 25.50 | 25.46 | 25.47 | 25.47 | 3,145 |
| 16 Apr 2024 | 25.45 | 25.49 | 25.45 | 25.47 | 25.47 | 4,565 |
| 15 Apr 2024 | 25.54 | 25.54 | 25.45 | 25.45 | 25.45 | 11,535 |
| 12 Apr 2024 | 25.43 | 25.52 | 25.43 | 25.44 | 25.44 | 12,294 |
| 11 Apr 2024 | 25.44 | 25.44 | 25.42 | 25.42 | 25.42 | 702 |
| 10 Apr 2024 | 25.46 | 25.47 | 25.43 | 25.45 | 25.45 | 6,986 |
| 09 Apr 2024 | 25.45 | 25.50 | 25.45 | 25.46 | 25.46 | 9,362 |
| 08 Apr 2024 | 25.61 | 25.61 | 25.43 | 25.46 | 25.46 | 4,204 |
| 05 Apr 2024 | 25.56 | 25.58 | 25.51 | 25.51 | 25.51 | 7,756 |
| 04 Apr 2024 | 25.52 | 25.58 | 25.49 | 25.50 | 25.50 | 11,018 |
| 03 Apr 2024 | 25.53 | 25.67 | 25.53 | 25.55 | 25.55 | 30,995 |
| 02 Apr 2024 | 25.66 | 25.71 | 25.53 | 25.55 | 25.55 | 5,260 |
| 01 Apr 2024 | 25.65 | 25.83 | 25.65 | 25.67 | 25.67 | 9,089 |
| 28 Mar 2024 | 25.75 | 26.22 | 25.42 | 25.86 | 25.86 | 286,966 |
| 27 Mar 2024 | 25.62 | 25.90 | 25.62 | 25.90 | 25.90 | 26,422 |
| 26 Mar 2024 | 25.62 | 25.73 | 25.62 | 25.73 | 25.73 | 7,155 |
| 25 Mar 2024 | 25.70 | 25.73 | 25.64 | 25.69 | 25.69 | 5,180 |
| 22 Mar 2024 | 25.64 | 25.73 | 25.61 | 25.73 | 25.73 | 10,160 |
| 21 Mar 2024 | 25.70 | 25.75 | 25.58 | 25.75 | 25.75 | 22,307 |
| 20 Mar 2024 | 25.62 | 25.75 | 25.50 | 25.69 | 25.69 | 32,029 |
| 19 Mar 2024 | 25.53 | 25.64 | 25.50 | 25.52 | 25.52 | 37,018 |
| 18 Mar 2024 | 25.54 | 25.56 | 25.54 | 25.56 | 25.56 | 18,684 |
| 15 Mar 2024 | 25.77 | 25.77 | 25.54 | 25.55 | 25.55 | 71,945 |
| 14 Mar 2024 | 25.50 | 25.59 | 25.50 | 25.56 | 25.56 | 26,284 |
| 13 Mar 2024 | 25.55 | 25.55 | 25.43 | 25.55 | 25.55 | 11,122 |
| 12 Mar 2024 | 25.45 | 25.56 | 25.40 | 25.53 | 25.53 | 26,720 |
| 11 Mar 2024 | 25.54 | 25.55 | 25.45 | 25.46 | 25.46 | 20,513 |
| 08 Mar 2024 | 25.52 | 25.53 | 25.44 | 25.53 | 25.53 | 10,461 |
| 07 Mar 2024 | 25.44 | 25.50 | 25.34 | 25.50 | 25.50 | 9,045 |
| 06 Mar 2024 | 25.40 | 25.47 | 25.32 | 25.32 | 25.32 | 13,537 |
| 05 Mar 2024 | 25.36 | 25.52 | 25.36 | 25.47 | 25.47 | 26,188 |
| 04 Mar 2024 | 25.42 | 25.52 | 25.36 | 25.46 | 25.46 | 20,882 |
| 01 Mar 2024 | 25.33 | 25.45 | 25.32 | 25.41 | 25.41 | 9,977 |
| 29 Feb 2024 | 25.86 | 25.86 | 25.26 | 25.36 | 25.36 | 88,027 |
| 29 Feb 2024 | 0.77533 Dividend | |||||
| 28 Feb 2024 | 25.96 | 26.00 | 25.95 | 26.00 | 25.22 | 16,355 |
| 27 Feb 2024 | 25.92 | 26.00 | 25.92 | 26.00 | 25.22 | 3,173 |
| 26 Feb 2024 | 26.07 | 26.07 | 25.92 | 26.00 | 25.22 | 13,544 |
| 23 Feb 2024 | 25.81 | 26.03 | 25.81 | 26.03 | 25.25 | 13,364 |
| 22 Feb 2024 | 25.96 | 25.96 | 25.90 | 25.93 | 25.16 | 17,570 |
| 21 Feb 2024 | 25.92 | 25.95 | 25.92 | 25.94 | 25.17 | 9,369 |
| 20 Feb 2024 | 25.96 | 25.96 | 25.92 | 25.94 | 25.17 | 96,679 |
| 16 Feb 2024 | 25.91 | 25.95 | 25.91 | 25.92 | 25.14 | 8,354 |
| 15 Feb 2024 | 25.85 | 26.02 | 25.85 | 25.96 | 25.19 | 27,728 |
| 14 Feb 2024 | 25.86 | 25.92 | 25.86 | 25.91 | 25.14 | 23,653 |
| 13 Feb 2024 | 25.88 | 25.93 | 25.82 | 25.89 | 25.12 | 32,159 |
| 12 Feb 2024 | 25.95 | 25.95 | 25.85 | 25.88 | 25.11 | 19,075 |
| 09 Feb 2024 | 25.79 | 25.93 | 25.74 | 25.89 | 25.12 | 29,896 |
| 08 Feb 2024 | 25.86 | 25.95 | 25.85 | 25.92 | 25.15 | 6,803 |
| 07 Feb 2024 | 25.87 | 25.95 | 25.83 | 25.85 | 25.08 | 25,818 |
| 06 Feb 2024 | 25.85 | 25.89 | 25.79 | 25.86 | 25.09 | 8,964 |
| 05 Feb 2024 | 25.82 | 25.85 | 25.80 | 25.82 | 25.05 | 161,203 |
| 02 Feb 2024 | 25.83 | 25.86 | 25.80 | 25.85 | 25.08 | 26,815 |
| 01 Feb 2024 | 25.75 | 25.85 | 25.75 | 25.83 | 25.06 | 16,449 |
| 31 Jan 2024 | 25.82 | 25.86 | 25.79 | 25.82 | 25.05 | 24,962 |
| 30 Jan 2024 | 25.84 | 25.90 | 25.80 | 25.85 | 25.08 | 27,307 |
| 29 Jan 2024 | 25.85 | 25.90 | 25.85 | 25.90 | 25.13 | 9,769 |
| 26 Jan 2024 | 25.72 | 25.89 | 25.72 | 25.86 | 25.09 | 112,111 |
| 25 Jan 2024 | 25.70 | 25.78 | 25.70 | 25.72 | 24.95 | 28,695 |
| 24 Jan 2024 | 25.57 | 25.70 | 25.57 | 25.70 | 24.93 | 246,241 |
| 23 Jan 2024 | 25.51 | 25.60 | 25.51 | 25.58 | 24.82 | 151,342 |
| 22 Jan 2024 | 25.43 | 25.59 | 25.43 | 25.55 | 24.79 | 190,015 |
| 19 Jan 2024 | 25.70 | 25.70 | 25.41 | 25.41 | 24.65 | 31,794 |
| 18 Jan 2024 | 25.75 | 25.75 | 25.67 | 25.69 | 24.92 | 4,469 |
| 17 Jan 2024 | 25.70 | 25.75 | 25.66 | 25.72 | 24.95 | 13,015 |
| 16 Jan 2024 | 25.69 | 25.74 | 25.69 | 25.74 | 24.97 | 15,469 |
| 12 Jan 2024 | 25.71 | 25.75 | 25.69 | 25.75 | 24.98 | 2,896 |
| 11 Jan 2024 | 25.68 | 25.75 | 25.68 | 25.71 | 24.94 | 9,726 |
| 10 Jan 2024 | 25.79 | 25.79 | 25.66 | 25.67 | 24.90 | 10,074 |
| 09 Jan 2024 | 25.78 | 25.78 | 25.59 | 25.67 | 24.90 | 15,577 |
| 08 Jan 2024 | 25.70 | 25.71 | 25.56 | 25.66 | 24.89 | 19,170 |
| 05 Jan 2024 | 25.70 | 25.77 | 25.70 | 25.75 | 24.98 | 4,292 |
| 04 Jan 2024 | 25.71 | 25.95 | 25.71 | 25.76 | 24.99 | 14,199 |
| 03 Jan 2024 | 25.83 | 25.85 | 25.70 | 25.80 | 25.03 | 6,717 |
| 02 Jan 2024 | 25.82 | 25.90 | 25.78 | 25.86 | 25.09 | 9,541 |
| 29 Dec 2023 | 26.00 | 26.00 | 25.56 | 25.56 | 24.80 | 24,948 |
| 28 Dec 2023 | 26.00 | 26.08 | 25.97 | 26.08 | 25.30 | 9,641 |
| 27 Dec 2023 | 25.91 | 26.00 | 25.90 | 26.00 | 25.22 | 8,085 |
| 26 Dec 2023 | 25.88 | 25.93 | 25.84 | 25.93 | 25.16 | 6,596 |
| 22 Dec 2023 | 25.88 | 25.99 | 25.88 | 25.95 | 25.18 | 6,095 |
| 21 Dec 2023 | 25.89 | 26.00 | 25.88 | 25.98 | 25.21 | 12,047 |
| 20 Dec 2023 | 25.85 | 25.87 | 25.83 | 25.87 | 25.10 | 3,895 |
| 19 Dec 2023 | 26.00 | 26.00 | 25.95 | 25.98 | 25.21 | 15,204 |
| 18 Dec 2023 | 25.90 | 26.04 | 25.71 | 26.01 | 25.23 | 30,000 |
| 15 Dec 2023 | 26.00 | 26.00 | 25.89 | 25.99 | 25.21 | 12,387 |
| 14 Dec 2023 | 25.82 | 26.00 | 25.82 | 26.00 | 25.22 | 10,298 |
| 13 Dec 2023 | 25.97 | 25.98 | 25.95 | 25.95 | 25.18 | 10,840 |
| 12 Dec 2023 | 25.88 | 25.97 | 25.88 | 25.97 | 25.20 | 11,806 |
| 11 Dec 2023 | 25.82 | 25.96 | 25.82 | 25.96 | 25.19 | 5,824 |
| 08 Dec 2023 | 25.92 | 25.93 | 25.83 | 25.93 | 25.16 | 4,220 |
| 07 Dec 2023 | 25.71 | 25.94 | 25.71 | 25.92 | 25.15 | 6,837 |
| 06 Dec 2023 | 25.97 | 25.97 | 25.72 | 25.88 | 25.11 | 9,615 |
| 05 Dec 2023 | 25.72 | 25.87 | 25.72 | 25.80 | 25.03 | 8,047 |
| 04 Dec 2023 | 25.75 | 25.84 | 25.75 | 25.82 | 25.05 | 7,653 |
| 01 Dec 2023 | 25.71 | 25.80 | 25.57 | 25.80 | 25.03 | 27,667 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.