Singapore markets close in 46 minutes
Straits Times Index
3,289.26 -3.43 (-0.10%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,193.31 +430.28 (+2.42%) FTSE 100
8,158.14 +36.90 (+0.45%) Bitcoin USD
57,792.16 +456.32 (+0.80%) CMC Crypto 200
1,263.22 -7.53 (-0.59%)
NuStar Energy L.P. 9.00% CUM PFD C (NS-PC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 03:52PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 25.53 | 25.56 | 25.53 | 25.56 | 25.56 | 13,596 |
| 30 Apr 2024 | 25.56 | 25.56 | 25.49 | 25.55 | 25.55 | 16,498 |
| 29 Apr 2024 | 25.55 | 25.55 | 25.54 | 25.55 | 25.55 | 4,945 |
| 26 Apr 2024 | 25.53 | 25.54 | 25.53 | 25.54 | 25.54 | 2,363 |
| 25 Apr 2024 | 25.49 | 25.52 | 25.49 | 25.52 | 25.52 | 18,974 |
| 24 Apr 2024 | 25.48 | 25.51 | 25.47 | 25.51 | 25.51 | 6,736 |
| 23 Apr 2024 | 25.51 | 25.52 | 25.49 | 25.50 | 25.50 | 6,996 |
| 22 Apr 2024 | 25.49 | 25.51 | 25.48 | 25.50 | 25.50 | 12,907 |
| 19 Apr 2024 | 25.49 | 25.51 | 25.48 | 25.48 | 25.48 | 23,527 |
| 18 Apr 2024 | 25.51 | 25.51 | 25.48 | 25.49 | 25.49 | 29,077 |
| 17 Apr 2024 | 25.47 | 25.50 | 25.47 | 25.47 | 25.47 | 5,883 |
| 16 Apr 2024 | 25.45 | 25.50 | 25.45 | 25.46 | 25.46 | 11,827 |
| 15 Apr 2024 | 25.44 | 25.47 | 25.44 | 25.45 | 25.45 | 16,384 |
| 12 Apr 2024 | 25.41 | 25.45 | 25.41 | 25.44 | 25.44 | 21,919 |
| 11 Apr 2024 | 25.43 | 25.45 | 25.43 | 25.43 | 25.43 | 19,783 |
| 10 Apr 2024 | 25.44 | 25.47 | 25.43 | 25.43 | 25.43 | 12,449 |
| 09 Apr 2024 | 25.44 | 25.46 | 25.44 | 25.44 | 25.44 | 6,073 |
| 08 Apr 2024 | 25.43 | 25.44 | 25.42 | 25.44 | 25.44 | 4,680 |
| 05 Apr 2024 | 25.47 | 25.47 | 25.40 | 25.41 | 25.41 | 7,308 |
| 04 Apr 2024 | 25.41 | 25.47 | 25.38 | 25.43 | 25.43 | 23,212 |
| 03 Apr 2024 | 25.36 | 25.47 | 25.36 | 25.42 | 25.42 | 9,281 |
| 02 Apr 2024 | 25.52 | 25.52 | 25.35 | 25.35 | 25.35 | 17,302 |
| 01 Apr 2024 | 25.50 | 25.52 | 25.47 | 25.47 | 25.47 | 10,903 |
| 28 Mar 2024 | 25.46 | 25.50 | 25.38 | 25.38 | 25.38 | 29,667 |
| 27 Mar 2024 | 25.36 | 25.49 | 25.36 | 25.48 | 25.48 | 24,057 |
| 26 Mar 2024 | 25.44 | 25.50 | 25.41 | 25.46 | 25.46 | 9,394 |
| 25 Mar 2024 | 25.41 | 25.51 | 25.36 | 25.44 | 25.44 | 10,530 |
| 22 Mar 2024 | 25.51 | 25.51 | 25.40 | 25.49 | 25.49 | 5,773 |
| 21 Mar 2024 | 25.47 | 25.51 | 25.38 | 25.38 | 25.38 | 18,781 |
| 20 Mar 2024 | 25.50 | 25.51 | 25.44 | 25.50 | 25.50 | 18,194 |
| 19 Mar 2024 | 25.51 | 25.51 | 25.32 | 25.46 | 25.46 | 13,308 |
| 18 Mar 2024 | 25.48 | 25.48 | 25.39 | 25.45 | 25.45 | 8,507 |
| 15 Mar 2024 | 25.58 | 25.58 | 25.42 | 25.42 | 25.42 | 13,624 |
| 14 Mar 2024 | 25.42 | 25.51 | 25.40 | 25.45 | 25.45 | 11,102 |
| 13 Mar 2024 | 25.40 | 25.48 | 25.37 | 25.42 | 25.42 | 15,642 |
| 12 Mar 2024 | 25.38 | 25.40 | 25.31 | 25.40 | 25.40 | 15,966 |
| 11 Mar 2024 | 25.40 | 25.46 | 25.37 | 25.40 | 25.40 | 12,025 |
| 08 Mar 2024 | 25.54 | 25.54 | 25.40 | 25.47 | 25.47 | 5,870 |
| 07 Mar 2024 | 25.50 | 25.51 | 25.43 | 25.47 | 25.47 | 5,359 |
| 06 Mar 2024 | 25.54 | 25.58 | 25.42 | 25.42 | 25.42 | 16,374 |
| 05 Mar 2024 | 25.27 | 25.42 | 25.27 | 25.37 | 25.37 | 11,505 |
| 04 Mar 2024 | 25.42 | 25.42 | 25.27 | 25.36 | 25.36 | 21,284 |
| 01 Mar 2024 | 25.50 | 25.55 | 25.36 | 25.39 | 25.39 | 19,098 |
| 29 Feb 2024 | 25.34 | 25.54 | 25.26 | 25.53 | 25.53 | 86,684 |
| 29 Feb 2024 | 0.78246 Dividend | |||||
| 28 Feb 2024 | 25.96 | 26.03 | 25.96 | 26.03 | 25.25 | 35,675 |
| 27 Feb 2024 | 26.05 | 26.05 | 25.98 | 25.99 | 25.21 | 7,318 |
| 26 Feb 2024 | 26.08 | 26.08 | 25.98 | 26.06 | 25.28 | 13,311 |
| 23 Feb 2024 | 25.95 | 26.02 | 25.95 | 26.02 | 25.24 | 11,085 |
| 22 Feb 2024 | 25.95 | 26.02 | 25.95 | 25.95 | 25.17 | 15,955 |
| 21 Feb 2024 | 26.00 | 26.00 | 25.93 | 25.95 | 25.17 | 21,590 |
| 20 Feb 2024 | 26.02 | 26.02 | 25.89 | 25.96 | 25.18 | 48,013 |
| 16 Feb 2024 | 25.95 | 25.95 | 25.93 | 25.94 | 25.16 | 10,899 |
| 15 Feb 2024 | 25.95 | 25.98 | 25.89 | 25.92 | 25.14 | 80,080 |
| 14 Feb 2024 | 25.98 | 25.98 | 25.90 | 25.91 | 25.13 | 9,450 |
| 13 Feb 2024 | 25.82 | 25.92 | 25.82 | 25.91 | 25.13 | 39,478 |
| 12 Feb 2024 | 25.84 | 25.94 | 25.84 | 25.94 | 25.16 | 38,464 |
| 09 Feb 2024 | 25.89 | 25.90 | 25.80 | 25.86 | 25.08 | 24,109 |
| 08 Feb 2024 | 25.87 | 25.89 | 25.84 | 25.88 | 25.10 | 47,944 |
| 07 Feb 2024 | 25.86 | 25.92 | 25.82 | 25.87 | 25.09 | 26,556 |
| 06 Feb 2024 | 25.82 | 25.89 | 25.81 | 25.82 | 25.04 | 22,735 |
| 05 Feb 2024 | 25.80 | 25.92 | 25.80 | 25.83 | 25.06 | 9,690 |
| 02 Feb 2024 | 25.89 | 25.96 | 25.81 | 25.85 | 25.07 | 26,699 |
| 01 Feb 2024 | 25.88 | 25.91 | 25.78 | 25.84 | 25.06 | 53,241 |
| 31 Jan 2024 | 25.84 | 25.85 | 25.77 | 25.77 | 25.00 | 66,475 |
| 30 Jan 2024 | 25.75 | 25.91 | 25.75 | 25.81 | 25.03 | 57,712 |
| 29 Jan 2024 | 26.00 | 26.00 | 25.85 | 25.89 | 25.11 | 28,263 |
| 26 Jan 2024 | 25.74 | 25.89 | 25.74 | 25.87 | 25.09 | 51,129 |
| 25 Jan 2024 | 25.70 | 25.80 | 25.70 | 25.74 | 24.97 | 50,507 |
| 24 Jan 2024 | 25.69 | 25.71 | 25.61 | 25.71 | 24.94 | 43,590 |
| 23 Jan 2024 | 25.52 | 25.60 | 25.52 | 25.60 | 24.83 | 18,820 |
| 22 Jan 2024 | 25.50 | 25.57 | 25.45 | 25.55 | 24.78 | 214,255 |
| 19 Jan 2024 | 25.62 | 25.68 | 25.52 | 25.57 | 24.80 | 21,376 |
| 18 Jan 2024 | 25.60 | 25.62 | 25.55 | 25.59 | 24.82 | 7,845 |
| 17 Jan 2024 | 25.60 | 25.65 | 25.55 | 25.60 | 24.83 | 11,632 |
| 16 Jan 2024 | 25.55 | 25.61 | 25.55 | 25.58 | 24.81 | 32,632 |
| 12 Jan 2024 | 25.56 | 25.60 | 25.55 | 25.58 | 24.81 | 20,611 |
| 11 Jan 2024 | 25.52 | 25.60 | 25.52 | 25.56 | 24.79 | 18,703 |
| 10 Jan 2024 | 25.53 | 25.60 | 25.53 | 25.55 | 24.78 | 25,201 |
| 09 Jan 2024 | 25.55 | 25.57 | 25.52 | 25.53 | 24.76 | 15,816 |
| 08 Jan 2024 | 25.58 | 25.62 | 25.52 | 25.55 | 24.78 | 35,338 |
| 05 Jan 2024 | 25.55 | 25.59 | 25.55 | 25.57 | 24.80 | 3,792 |
| 04 Jan 2024 | 25.51 | 25.63 | 25.51 | 25.58 | 24.81 | 17,106 |
| 03 Jan 2024 | 25.63 | 25.69 | 25.50 | 25.57 | 24.80 | 28,530 |
| 02 Jan 2024 | 25.50 | 25.64 | 25.50 | 25.63 | 24.86 | 35,319 |
| 29 Dec 2023 | 25.69 | 25.69 | 25.50 | 25.50 | 24.73 | 37,414 |
| 28 Dec 2023 | 25.65 | 25.68 | 25.58 | 25.64 | 24.87 | 24,760 |
| 27 Dec 2023 | 25.48 | 25.65 | 25.48 | 25.63 | 24.86 | 20,585 |
| 26 Dec 2023 | 25.57 | 25.63 | 25.57 | 25.61 | 24.84 | 8,007 |
| 22 Dec 2023 | 25.70 | 25.70 | 25.51 | 25.58 | 24.81 | 11,216 |
| 21 Dec 2023 | 25.68 | 25.68 | 25.51 | 25.57 | 24.80 | 11,027 |
| 20 Dec 2023 | 25.50 | 25.52 | 25.46 | 25.51 | 24.74 | 9,861 |
| 19 Dec 2023 | 25.54 | 25.54 | 25.43 | 25.52 | 24.75 | 21,458 |
| 18 Dec 2023 | 25.55 | 25.59 | 25.40 | 25.59 | 24.82 | 16,865 |
| 15 Dec 2023 | 25.57 | 25.60 | 25.52 | 25.52 | 24.75 | 10,564 |
| 14 Dec 2023 | 25.57 | 25.69 | 25.55 | 25.60 | 24.83 | 14,971 |
| 13 Dec 2023 | 25.68 | 25.69 | 25.52 | 25.57 | 24.80 | 11,312 |
| 12 Dec 2023 | 25.61 | 25.64 | 25.57 | 25.63 | 24.86 | 21,659 |
| 11 Dec 2023 | 25.60 | 25.65 | 25.50 | 25.65 | 24.88 | 12,339 |
| 08 Dec 2023 | 25.60 | 25.60 | 25.25 | 25.60 | 24.83 | 13,329 |
| *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.