Nustar Energy L.P. Common Unitsのデータ

Nustar Energy L.P. Common Unitsの基本情報

名前 Nustar Energy L.P. Common Units
ティッカー NS
国 United States
上場年 nan
セクター Energy

Nustar Energy L.P. Common Unitsの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 17.35 16.73 17.12 16.73 572600.0 16.73
2021-02-12 17.46 16.74 17.23 17.1 1386700.0 17.1
2021-02-11 17.18 16.51 16.71 17.17 549400.0 17.17
2021-02-10 16.92 16.18 16.26 16.81 563500.0 16.81
2021-02-09 16.32 15.9 16.15 16.16 311400.0 16.16
2021-02-08 16.4 15.87 15.98 16.19 449100.0 16.19
2021-02-05 16.65 15.7 16.28 15.98 840900.0 15.98
2021-02-04 17.37 16.08 17.06 16.68 1224700.0 16.28
2021-02-03 16.88 16.01 16.09 16.88 915000.0 16.48
2021-02-02 16.34 15.79 15.84 15.96 428900.0 15.58
2021-02-01 15.83 15.25 15.51 15.51 1060700.0 15.14
2021-01-29 15.46 14.85 15.25 15.25 532300.0 14.88
2021-01-28 15.56 14.85 15.03 15.36 816400.0 14.99
2021-01-27 15.73 14.75 15.1 15.03 578700.0 14.67
2021-01-26 15.66 15.27 15.49 15.3 479500.0 14.93
2021-01-25 15.42 15.06 15.31 15.28 359900.0 14.91
2021-01-22 15.62 15.12 15.41 15.49 499400.0 15.12
2021-01-21 16.12 15.42 15.9 15.64 1019300.0 15.26
2021-01-20 16.47 15.82 16.45 15.95 996200.0 15.57
2021-01-19 16.11 15.54 15.93 15.89 766900.0 15.51
2021-01-15 16.44 15.61 16.44 15.92 394500.0 15.54
2021-01-14 16.45 15.96 15.96 16.23 342600.0 15.84
2021-01-13 16.17 15.77 15.87 15.91 471200.0 15.53
2021-01-12 16.14 15.28 15.43 15.88 468900.0 15.5
2021-01-11 15.41 14.63 14.79 15.18 387800.0 14.82
2021-01-08 15.71 15.03 15.71 15.16 441000.0 14.8
2021-01-07 15.73 15.02 15.16 15.61 301900.0 15.24
2021-01-06 15.17 14.25 14.36 15.04 684000.0 14.68
2021-01-05 15.19 14.34 14.35 14.64 684500.0 14.29
2021-01-04 14.94 14.14 14.65 14.33 750100.0 13.99
2020-12-31 14.79 14.15 14.2 14.41 434700.0 14.06
2020-12-30 14.59 14.1 14.15 14.21 464000.0 13.87
2020-12-29 14.73 14.09 14.36 14.24 582600.0 13.9
2020-12-28 14.99 14.14 14.81 14.48 745700.0 14.13
2020-12-24 14.68 14.2 14.66 14.46 293900.0 14.11
2020-12-23 15.3 14.64 15.08 14.69 393100.0 14.34
2020-12-22 15.44 14.77 15.14 15.01 503000.0 14.65
2020-12-21 15.69 15.1 15.3 15.19 1519900.0 14.83
2020-12-18 16.1 15.73 16.04 15.84 1176800.0 15.46
2020-12-17 16.29 15.89 16.2 16.0 613300.0 15.62
2020-12-16 16.24 15.58 16.08 16.2 727100.0 15.81
2020-12-15 16.52 15.4 16.03 16.09 629300.0 15.7
2020-12-14 17.0 15.64 16.86 15.94 859300.0 15.56
2020-12-11 16.85 16.35 16.71 16.64 831800.0 16.24
2020-12-10 17.16 16.39 16.45 16.91 895800.0 16.5
2020-12-09 17.0 15.97 16.58 16.42 1973900.0 16.03
2020-12-08 16.51 15.5 15.83 16.45 892300.0 16.06
2020-12-07 16.17 15.33 16.1 15.86 808900.0 15.48
2020-12-04 16.8 15.75 16.0 16.17 1181900.0 15.78
2020-12-03 15.81 14.12 14.52 15.75 1211500.0 15.37
2020-12-02 14.57 13.61 13.61 14.57 760900.0 14.22
2020-12-01 13.98 13.3 13.6 13.84 687700.0 13.51
2020-11-30 14.32 13.21 14.28 13.29 1324300.0 12.97
2020-11-27 14.41 13.53 14.12 14.03 282100.0 13.69
2020-11-25 14.58 13.71 13.88 14.15 864000.0 13.81
2020-11-24 14.76 13.96 14.16 14.01 753100.0 13.67
2020-11-23 13.97 12.9 13.0 13.85 854800.0 13.52
2020-11-20 13.6 12.82 13.19 12.9 750000.0 12.59
2020-11-19 13.44 12.8 12.92 13.21 776400.0 12.89
2020-11-18 13.14 12.47 12.69 12.96 1090400.0 12.65
2020-11-17 12.64 11.75 12.02 12.59 511400.0 12.29
2020-11-16 12.38 11.51 11.77 12.1 870600.0 11.81
2020-11-13 11.66 11.11 11.44 11.39 721000.0 11.12
2020-11-12 11.74 10.89 11.32 11.15 490900.0 10.88
2020-11-11 12.02 11.32 11.93 11.66 807200.0 11.38
2020-11-10 11.78 11.01 11.45 11.71 562300.0 11.43
2020-11-09 11.48 10.1 10.49 11.19 1065200.0 10.92
2020-11-06 10.1 9.47 9.95 9.58 762100.0 9.35
2020-11-05 10.14 9.55 9.73 9.99 660800.0 9.75
2020-11-04 10.45 9.86 10.0 10.15 564700.0 9.52
2020-11-03 10.31 9.85 10.17 9.99 477700.0 9.37
2020-11-02 10.24 9.81 10.0 9.98 775000.0 9.36
2020-10-30 10.25 9.82 10.12 9.89 720700.0 9.27
2020-10-29 10.36 9.85 10.14 10.23 928200.0 9.59
2020-10-28 10.53 10.11 10.38 10.2 677000.0 9.56
2020-10-27 11.14 10.61 10.81 10.62 628900.0 9.96
2020-10-26 11.27 10.66 11.25 10.81 404600.0 10.13
2020-10-23 11.44 11.04 11.25 11.36 296200.0 10.65
2020-10-22 11.25 10.52 10.52 11.15 733900.0 10.45
2020-10-21 10.89 10.5 10.75 10.5 313700.0 9.84
2020-10-20 11.06 10.6 10.87 10.76 303600.0 10.09
2020-10-19 11.39 10.71 11.2 10.78 469100.0 10.11
2020-10-16 11.66 11.09 11.3 11.17 450700.0 10.47
2020-10-15 11.68 11.21 11.4 11.35 278000.0 10.64
2020-10-14 11.81 11.45 11.45 11.48 263300.0 10.76
2020-10-13 11.61 11.29 11.45 11.41 483000.0 10.7
2020-10-12 11.62 11.32 11.61 11.45 287200.0 10.74
2020-10-09 11.93 11.5 11.78 11.61 294600.0 10.89
2020-10-08 11.68 10.85 11.05 11.68 388100.0 10.95
2020-10-07 11.16 10.87 11.06 11.01 303200.0 10.32
2020-10-06 11.4 10.72 11.0 10.97 518000.0 10.28
2020-10-05 11.0 10.6 10.69 10.98 440000.0 10.29
2020-10-02 10.65 10.12 10.12 10.55 309800.0 9.89
2020-10-01 10.74 10.18 10.66 10.46 558800.0 9.81
2020-09-30 10.92 10.4 10.59 10.62 1224200.0 9.96
2020-09-29 10.79 10.22 10.44 10.69 902200.0 10.02
2020-09-28 10.55 9.95 10.44 10.4 707300.0 9.75
2020-09-25 10.58 10.2 10.31 10.3 1190800.0 9.66
2020-09-24 10.7 10.17 10.64 10.45 1069700.0 9.8
2020-09-23 11.8 10.68 11.65 10.69 839900.0 10.02
2020-09-22 11.87 11.44 11.66 11.66 588600.0 10.93
2020-09-21 11.77 11.4 11.65 11.62 385900.0 10.89
2020-09-18 12.01 11.57 11.98 11.93 985200.0 11.19
2020-09-17 12.37 11.75 12.02 12.03 454000.0 11.28
2020-09-16 12.39 11.94 11.98 12.05 612400.0 11.3
2020-09-15 12.67 11.9 12.45 11.91 660100.0 11.17
2020-09-14 12.58 12.08 12.15 12.42 333200.0 11.64
2020-09-11 12.21 11.81 11.82 12.06 427200.0 11.31
2020-09-10 12.37 11.77 12.37 11.78 552900.0 11.04
2020-09-09 12.5 12.04 12.37 12.26 676900.0 11.49
2020-09-08 12.47 11.87 12.29 12.31 609200.0 11.54
2020-09-04 13.09 12.21 12.99 12.62 532400.0 11.83
2020-09-03 13.3 12.67 13.09 12.9 441800.0 12.09
2020-09-02 13.43 12.95 13.05 13.21 830800.0 12.39
2020-09-01 13.49 12.93 13.01 13.03 669900.0 12.22
2020-08-31 13.73 13.17 13.4 13.55 924400.0 12.7
2020-08-28 13.64 12.84 13.22 13.49 549500.0 12.65
2020-08-27 13.26 12.5 12.75 13.1 789400.0 12.28
2020-08-26 13.38 12.8 13.14 12.84 494900.0 12.04
2020-08-25 13.51 12.88 13.51 13.24 995000.0 12.41
2020-08-24 13.94 13.46 13.85 13.5 723400.0 12.66
2020-08-21 14.02 13.41 14.02 13.72 570900.0 12.86
2020-08-20 14.29 13.89 14.14 14.0 575000.0 13.13
2020-08-19 14.99 14.32 14.99 14.35 633100.0 13.45
2020-08-18 15.3 14.77 15.22 14.9 880100.0 13.97
2020-08-17 16.08 15.36 15.88 15.37 894100.0 14.41
2020-08-14 15.94 15.43 15.5 15.91 585300.0 14.92
2020-08-13 15.96 15.23 15.55 15.61 684500.0 14.64
2020-08-12 15.65 15.17 15.62 15.4 402300.0 14.44
2020-08-11 16.19 15.29 15.75 15.46 733300.0 14.49
2020-08-10 15.72 14.85 14.85 15.61 1132400.0 14.64
2020-08-07 15.05 14.57 14.91 14.98 615500.0 14.04
2020-08-06 15.35 14.73 14.81 15.1 675600.0 14.16
2020-08-05 15.46 14.94 15.03 15.21 787400.0 13.89
2020-08-04 15.04 14.42 14.57 14.72 993700.0 13.44
2020-08-03 14.87 14.11 14.28 14.86 528800.0 13.57
2020-07-31 14.93 14.02 14.93 14.38 513000.0 13.13
2020-07-30 14.99 14.17 14.93 14.26 378500.0 13.02
2020-07-29 15.08 13.97 14.25 14.79 747300.0 13.5
2020-07-28 14.33 13.79 13.8 14.1 478800.0 12.87
2020-07-27 14.05 13.54 13.88 13.93 221900.0 12.72
2020-07-24 14.3 13.73 14.08 13.84 340600.0 12.63
2020-07-23 14.49 13.92 14.36 14.01 400700.0 12.79
2020-07-22 14.61 14.12 14.37 14.29 210800.0 13.05
2020-07-21 14.62 13.49 13.5 14.58 581300.0 13.31
2020-07-20 13.6 13.15 13.35 13.33 454100.0 12.17
2020-07-17 13.56 13.11 13.24 13.37 1349500.0 12.21
2020-07-16 13.56 12.95 13.25 13.3 321700.0 12.14
2020-07-15 13.47 12.77 13.04 13.26 877700.0 12.11
2020-07-14 13.25 12.67 12.92 12.71 1498600.0 11.6
2020-07-13 13.57 12.77 13.49 12.98 1636900.0 11.85
2020-07-10 13.77 13.32 13.55 13.45 761400.0 12.28
2020-07-09 14.2 13.35 14.11 13.55 1025300.0 12.37
2020-07-08 14.34 13.9 13.96 14.18 418300.0 12.94
2020-07-07 14.22 13.58 13.86 14.02 465500.0 12.8
2020-07-06 14.14 13.11 13.91 14.04 664200.0 12.82
2020-07-02 14.33 13.36 14.31 13.63 1123300.0 12.44
2020-07-01 14.59 13.6 14.33 14.15 545500.0 12.92
2020-06-30 14.33 13.63 13.75 14.28 526100.0 13.04
2020-06-29 14.37 13.83 14.0 14.0 779100.0 12.78
2020-06-26 14.93 13.77 14.65 14.01 650600.0 12.79
2020-06-25 15.69 14.64 15.13 14.83 1246400.0 13.54
2020-06-24 15.69 14.56 15.6 15.34 1335600.0 14.0
2020-06-23 16.75 15.75 16.75 15.83 414100.0 14.45
2020-06-22 16.45 15.67 15.89 16.45 1186500.0 15.02
2020-06-19 16.78 15.81 16.46 15.91 1532200.0 14.52
2020-06-18 16.61 15.92 16.15 16.03 1222700.0 14.63
2020-06-17 17.23 16.22 16.78 16.22 721600.0 14.81
2020-06-16 18.3 16.65 18.3 16.65 2459700.0 15.2
2020-06-15 17.49 14.78 15.01 17.37 1442100.0 15.86
2020-06-12 16.48 15.47 16.23 15.81 1010700.0 14.43
2020-06-11 15.87 14.41 15.64 15.36 1560800.0 14.02
2020-06-10 17.07 16.28 17.02 16.83 985100.0 15.36
2020-06-09 18.39 17.21 18.39 17.33 965800.0 15.82
2020-06-08 19.17 18.43 19.08 18.79 738200.0 17.15
2020-06-05 18.87 17.88 18.0 18.37 852600.0 16.77
2020-06-04 17.96 17.15 17.4 17.67 300500.0 16.13
2020-06-03 17.71 16.83 17.12 17.4 676300.0 15.88
2020-06-02 17.52 16.51 17.09 17.02 816000.0 15.54
2020-06-01 17.94 16.71 17.21 16.87 861000.0 15.4
2020-05-29 17.71 16.51 17.16 17.37 1698100.0 15.86
2020-05-28 17.7 16.84 17.34 17.29 553700.0 15.78
2020-05-27 17.42 16.64 17.0 17.13 686000.0 15.64
2020-05-26 16.95 16.15 16.52 16.81 863800.0 15.35
2020-05-22 15.96 15.06 15.26 15.96 518300.0 14.57
2020-05-21 15.77 15.21 15.5 15.53 669400.0 14.18
2020-05-20 15.92 14.92 14.95 15.47 1326900.0 14.12
2020-05-19 14.97 14.06 14.25 14.51 825200.0 13.25
2020-05-18 14.31 13.5 13.5 14.02 1201500.0 12.8
2020-05-15 12.95 12.22 12.58 12.93 678100.0 11.8
2020-05-14 12.66 11.38 11.81 12.33 774300.0 11.26
2020-05-13 12.39 11.58 12.39 12.15 1662100.0 11.09
2020-05-12 12.62 11.94 11.95 12.15 760600.0 11.09
2020-05-11 12.18 11.68 12.08 12.06 545400.0 11.01
2020-05-08 12.35 11.61 12.21 12.31 1901300.0 11.24
2020-05-07 12.57 11.5 11.58 12.41 1090100.0 10.96
2020-05-06 12.6 11.25 12.22 11.45 1170000.0 10.12
2020-05-05 12.74 11.71 12.65 11.99 1244000.0 10.59
2020-05-04 11.55 10.6 10.82 11.5 880300.0 10.16
2020-05-01 12.07 11.05 11.85 11.1 1779200.0 9.81
2020-04-30 13.15 12.1 12.62 12.18 2280500.0 10.76
2020-04-29 12.73 11.2 11.2 12.44 2654700.0 10.99
2020-04-28 10.93 10.11 10.11 10.82 1321700.0 9.56
2020-04-27 10.44 9.83 10.11 9.99 2428600.0 8.83
2020-04-24 10.91 9.65 10.73 10.09 1562400.0 8.91
2020-04-23 10.7 10.13 10.35 10.53 943800.0 9.3
2020-04-22 11.2 10.07 10.63 10.07 1326800.0 8.9
2020-04-21 10.21 8.9 9.04 10.08 1444700.0 8.91
2020-04-20 9.64 8.25 8.6 9.26 2743700.0 8.18
2020-04-17 9.43 8.82 9.2 9.2 3835200.0 8.13
2020-04-16 9.24 8.68 9.22 8.91 614200.0 7.87
2020-04-15 9.38 8.63 9.3 9.17 1206800.0 8.1
2020-04-14 9.99 9.24 9.6 9.53 1376800.0 8.42
2020-04-13 10.73 9.5 10.39 9.5 1637500.0 8.39
2020-04-09 10.79 9.26 9.58 9.54 2138400.0 8.43
2020-04-08 9.4 8.69 8.73 9.04 1825100.0 7.99
2020-04-07 9.72 8.4 9.03 8.43 1988200.0 7.45
2020-04-06 9.15 8.34 8.71 8.52 1135000.0 7.53
2020-04-03 9.51 8.0 9.31 8.8 1379700.0 7.77
2020-04-02 10.0 8.42 8.61 9.05 1367800.0 8.0
2020-04-01 8.51 7.58 8.24 8.28 1221600.0 7.32
2020-03-31 8.74 7.13 7.44 8.59 2304100.0 7.59
2020-03-30 7.47 6.8 7.26 7.19 1403800.0 6.35
2020-03-27 8.13 7.01 8.09 7.19 1682900.0 6.35
2020-03-26 9.05 8.05 8.33 8.26 1690100.0 7.3
2020-03-25 8.89 7.14 8.31 8.16 2368700.0 7.21
2020-03-24 9.68 7.78 8.75 7.92 1529100.0 7.0
2020-03-23 9.68 7.95 9.4 8.25 1724100.0 7.29
2020-03-20 11.8 8.2 8.25 9.36 6593200.0 8.27
2020-03-19 9.99 6.51 6.97 7.92 2231100.0 7.0
2020-03-18 8.15 4.98 8.01 6.77 2937600.0 5.98
2020-03-17 9.74 8.25 9.6 8.46 1749600.0 7.47
2020-03-16 10.4 9.15 10.38 9.41 1708700.0 8.31
2020-03-13 12.18 10.55 11.97 10.94 2019700.0 9.67
2020-03-12 12.89 10.81 12.51 10.84 2297100.0 9.58
2020-03-11 14.8 12.48 13.32 14.13 2777200.0 12.48
2020-03-10 14.13 10.53 12.45 13.5 4069000.0 11.93
2020-03-09 17.26 10.4 12.0 10.42 2080700.0 9.21
2020-03-06 20.74 19.21 20.56 19.67 1334400.0 17.38
2020-03-05 22.49 20.81 22.0 21.17 1134500.0 18.7
2020-03-04 23.25 22.04 23.14 22.17 1004300.0 19.59
2020-03-03 23.98 22.47 23.58 22.75 795400.0 20.1
2020-03-02 23.5 22.11 23.01 23.36 903100.0 20.64
2020-02-28 23.1 21.08 21.82 22.7 1235800.0 20.05
2020-02-27 23.17 21.9 22.61 22.35 1018100.0 19.75
2020-02-26 24.61 23.03 24.34 23.16 992100.0 20.46
2020-02-25 25.7 24.37 25.7 24.38 781500.0 21.54
2020-02-24 25.96 25.31 25.93 25.6 638800.0 22.62
2020-02-21 26.8 26.34 26.59 26.43 765900.0 23.35
2020-02-20 27.13 26.44 26.9 26.59 985300.0 23.49
2020-02-19 27.58 26.8 27.47 26.93 1249700.0 23.79
2020-02-18 27.99 27.42 27.85 27.46 749700.0 24.26