NYSE - Delayed Quote • USD
NuStar Energy L.P. (NS-PA)
As of 9:49 AM EDT. Market Open.
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | 7,332 |
| Apr 18, 2024 | 25.47 | 25.49 | 25.47 | 25.49 | 25.49 | 9,504 |
| Apr 17, 2024 | 25.50 | 25.50 | 25.46 | 25.47 | 25.47 | 3,145 |
| Apr 16, 2024 | 25.45 | 25.49 | 25.45 | 25.47 | 25.47 | 4,565 |
| Apr 15, 2024 | 25.54 | 25.54 | 25.45 | 25.45 | 25.45 | 11,535 |
| Apr 12, 2024 | 25.43 | 25.52 | 25.43 | 25.44 | 25.44 | 12,294 |
| Apr 11, 2024 | 25.44 | 25.44 | 25.42 | 25.42 | 25.42 | 702 |
| Apr 10, 2024 | 25.46 | 25.47 | 25.43 | 25.45 | 25.45 | 6,986 |
| Apr 9, 2024 | 25.45 | 25.50 | 25.45 | 25.46 | 25.46 | 9,362 |
| Apr 8, 2024 | 25.61 | 25.61 | 25.43 | 25.46 | 25.46 | 4,204 |
| Apr 5, 2024 | 25.56 | 25.58 | 25.51 | 25.51 | 25.51 | 7,756 |
| Apr 4, 2024 | 25.52 | 25.58 | 25.49 | 25.50 | 25.50 | 11,018 |
| Apr 3, 2024 | 25.53 | 25.67 | 25.53 | 25.55 | 25.55 | 30,995 |
| Apr 2, 2024 | 25.66 | 25.71 | 25.53 | 25.55 | 25.55 | 5,260 |
| Apr 1, 2024 | 25.65 | 25.83 | 25.65 | 25.67 | 25.67 | 9,089 |
| Mar 28, 2024 | 25.75 | 26.22 | 25.42 | 25.86 | 25.86 | 286,966 |
| Mar 27, 2024 | 25.62 | 25.90 | 25.62 | 25.90 | 25.90 | 26,422 |
| Mar 26, 2024 | 25.62 | 25.73 | 25.62 | 25.73 | 25.73 | 7,155 |
| Mar 25, 2024 | 25.70 | 25.73 | 25.64 | 25.69 | 25.69 | 5,180 |
| Mar 22, 2024 | 25.64 | 25.73 | 25.61 | 25.73 | 25.73 | 10,160 |
| Mar 21, 2024 | 25.70 | 25.75 | 25.58 | 25.75 | 25.75 | 22,307 |
| Mar 20, 2024 | 25.62 | 25.75 | 25.50 | 25.69 | 25.69 | 32,029 |
| Mar 19, 2024 | 25.53 | 25.64 | 25.50 | 25.52 | 25.52 | 37,018 |
| Mar 18, 2024 | 25.54 | 25.56 | 25.54 | 25.56 | 25.56 | 18,684 |
| Mar 15, 2024 | 25.77 | 25.77 | 25.54 | 25.55 | 25.55 | 71,945 |
| Mar 14, 2024 | 25.50 | 25.59 | 25.50 | 25.56 | 25.56 | 26,284 |
| Mar 13, 2024 | 25.55 | 25.55 | 25.43 | 25.55 | 25.55 | 11,122 |
| Mar 12, 2024 | 25.45 | 25.56 | 25.40 | 25.53 | 25.53 | 26,720 |
| Mar 11, 2024 | 25.54 | 25.55 | 25.45 | 25.46 | 25.46 | 20,513 |
| Mar 8, 2024 | 25.52 | 25.53 | 25.44 | 25.53 | 25.53 | 10,461 |
| Mar 7, 2024 | 25.44 | 25.50 | 25.34 | 25.50 | 25.50 | 9,045 |
| Mar 6, 2024 | 25.40 | 25.47 | 25.32 | 25.32 | 25.32 | 13,537 |
| Mar 5, 2024 | 25.36 | 25.52 | 25.36 | 25.47 | 25.47 | 26,188 |
| Mar 4, 2024 | 25.42 | 25.52 | 25.36 | 25.46 | 25.46 | 20,882 |
| Mar 1, 2024 | 25.33 | 25.45 | 25.32 | 25.41 | 25.41 | 9,977 |
| Feb 29, 2024 | 0.78 Dividend | |||||
| Feb 29, 2024 | 25.86 | 25.86 | 25.26 | 25.36 | 25.36 | 88,027 |
| Feb 28, 2024 | 25.96 | 26.00 | 25.95 | 26.00 | 25.22 | 16,355 |
| Feb 27, 2024 | 25.92 | 26.00 | 25.92 | 26.00 | 25.22 | 3,173 |
| Feb 26, 2024 | 26.07 | 26.07 | 25.92 | 26.00 | 25.22 | 13,544 |
| Feb 23, 2024 | 25.81 | 26.03 | 25.81 | 26.03 | 25.25 | 13,364 |
| Feb 22, 2024 | 25.96 | 25.96 | 25.90 | 25.93 | 25.16 | 17,570 |
| Feb 21, 2024 | 25.92 | 25.95 | 25.92 | 25.94 | 25.17 | 9,369 |
| Feb 20, 2024 | 25.96 | 25.96 | 25.92 | 25.94 | 25.17 | 96,679 |
| Feb 16, 2024 | 25.91 | 25.95 | 25.91 | 25.92 | 25.14 | 8,354 |
| Feb 15, 2024 | 25.85 | 26.02 | 25.85 | 25.96 | 25.19 | 27,728 |
| Feb 14, 2024 | 25.86 | 25.92 | 25.86 | 25.91 | 25.14 | 23,653 |
| Feb 13, 2024 | 25.88 | 25.93 | 25.82 | 25.89 | 25.12 | 32,159 |
| Feb 12, 2024 | 25.95 | 25.95 | 25.85 | 25.88 | 25.11 | 19,075 |
| Feb 9, 2024 | 25.79 | 25.93 | 25.74 | 25.89 | 25.12 | 29,896 |
| Feb 8, 2024 | 25.86 | 25.95 | 25.85 | 25.92 | 25.15 | 6,803 |
| Feb 7, 2024 | 25.87 | 25.95 | 25.83 | 25.85 | 25.08 | 25,818 |
| Feb 6, 2024 | 25.85 | 25.89 | 25.79 | 25.86 | 25.09 | 8,964 |
| Feb 5, 2024 | 25.82 | 25.85 | 25.80 | 25.82 | 25.05 | 161,203 |
| Feb 2, 2024 | 25.83 | 25.86 | 25.80 | 25.85 | 25.08 | 26,815 |
| Feb 1, 2024 | 25.75 | 25.85 | 25.75 | 25.83 | 25.06 | 16,449 |
| Jan 31, 2024 | 25.82 | 25.86 | 25.79 | 25.82 | 25.05 | 24,962 |
| Jan 30, 2024 | 25.84 | 25.90 | 25.80 | 25.85 | 25.08 | 27,307 |
| Jan 29, 2024 | 25.85 | 25.90 | 25.85 | 25.90 | 25.13 | 9,769 |
| Jan 26, 2024 | 25.72 | 25.89 | 25.72 | 25.86 | 25.09 | 112,111 |
| Jan 25, 2024 | 25.70 | 25.78 | 25.70 | 25.72 | 24.95 | 28,695 |
| Jan 24, 2024 | 25.57 | 25.70 | 25.57 | 25.70 | 24.93 | 246,241 |
| Jan 23, 2024 | 25.51 | 25.60 | 25.51 | 25.58 | 24.82 | 151,342 |
| Jan 22, 2024 | 25.43 | 25.59 | 25.43 | 25.55 | 24.79 | 190,015 |
| Jan 19, 2024 | 25.70 | 25.70 | 25.41 | 25.41 | 24.65 | 31,794 |
| Jan 18, 2024 | 25.75 | 25.75 | 25.67 | 25.69 | 24.92 | 4,469 |
| Jan 17, 2024 | 25.70 | 25.75 | 25.66 | 25.72 | 24.95 | 13,015 |
| Jan 16, 2024 | 25.69 | 25.74 | 25.69 | 25.74 | 24.97 | 15,469 |
| Jan 12, 2024 | 25.71 | 25.75 | 25.69 | 25.75 | 24.98 | 2,896 |
| Jan 11, 2024 | 25.68 | 25.75 | 25.68 | 25.71 | 24.94 | 9,726 |
| Jan 10, 2024 | 25.79 | 25.79 | 25.66 | 25.67 | 24.90 | 10,074 |
| Jan 9, 2024 | 25.78 | 25.78 | 25.59 | 25.67 | 24.90 | 15,577 |
| Jan 8, 2024 | 25.70 | 25.71 | 25.56 | 25.66 | 24.89 | 19,170 |
| Jan 5, 2024 | 25.70 | 25.77 | 25.70 | 25.75 | 24.98 | 4,292 |
| Jan 4, 2024 | 25.71 | 25.95 | 25.71 | 25.76 | 24.99 | 14,199 |
| Jan 3, 2024 | 25.83 | 25.85 | 25.70 | 25.80 | 25.03 | 6,717 |
| Jan 2, 2024 | 25.82 | 25.90 | 25.78 | 25.86 | 25.09 | 9,541 |
| Dec 29, 2023 | 26.00 | 26.00 | 25.56 | 25.56 | 24.80 | 24,948 |
| Dec 28, 2023 | 26.00 | 26.08 | 25.97 | 26.08 | 25.30 | 9,641 |
| Dec 27, 2023 | 25.91 | 26.00 | 25.90 | 26.00 | 25.22 | 8,085 |
| Dec 26, 2023 | 25.88 | 25.93 | 25.84 | 25.93 | 25.16 | 6,596 |
| Dec 22, 2023 | 25.88 | 25.99 | 25.88 | 25.95 | 25.18 | 6,095 |
| Dec 21, 2023 | 25.89 | 26.00 | 25.88 | 25.98 | 25.21 | 12,047 |
| Dec 20, 2023 | 25.85 | 25.87 | 25.83 | 25.87 | 25.10 | 3,895 |
| Dec 19, 2023 | 26.00 | 26.00 | 25.95 | 25.98 | 25.21 | 15,204 |
| Dec 18, 2023 | 25.90 | 26.04 | 25.71 | 26.01 | 25.23 | 30,000 |
| Dec 15, 2023 | 26.00 | 26.00 | 25.89 | 25.99 | 25.21 | 12,387 |
| Dec 14, 2023 | 25.82 | 26.00 | 25.82 | 26.00 | 25.22 | 10,298 |
| Dec 13, 2023 | 25.97 | 25.98 | 25.95 | 25.95 | 25.18 | 10,840 |
| Dec 12, 2023 | 25.88 | 25.97 | 25.88 | 25.97 | 25.20 | 11,806 |
| Dec 11, 2023 | 25.82 | 25.96 | 25.82 | 25.96 | 25.19 | 5,824 |
| Dec 8, 2023 | 25.92 | 25.93 | 25.83 | 25.93 | 25.16 | 4,220 |
| Dec 7, 2023 | 25.71 | 25.94 | 25.71 | 25.92 | 25.15 | 6,837 |
| Dec 6, 2023 | 25.97 | 25.97 | 25.72 | 25.88 | 25.11 | 9,615 |
| Dec 5, 2023 | 25.72 | 25.87 | 25.72 | 25.80 | 25.03 | 8,047 |
| Dec 4, 2023 | 25.75 | 25.84 | 25.75 | 25.82 | 25.05 | 7,653 |
| Dec 1, 2023 | 25.71 | 25.80 | 25.57 | 25.80 | 25.03 | 27,667 |
| Nov 30, 2023 | 0.78 Dividend | |||||
| Nov 30, 2023 | 25.19 | 25.75 | 25.08 | 25.75 | 24.98 | 41,182 |
| Nov 29, 2023 | 25.75 | 25.79 | 25.75 | 25.78 | 24.26 | 6,152 |
| Nov 28, 2023 | 25.72 | 25.77 | 25.72 | 25.77 | 24.25 | 8,186 |
| Nov 27, 2023 | 25.72 | 25.79 | 25.72 | 25.79 | 24.27 | 15,394 |
| Nov 24, 2023 | 25.76 | 25.76 | 25.72 | 25.73 | 24.21 | 7,397 |
| Nov 22, 2023 | 25.75 | 25.76 | 25.73 | 25.76 | 24.24 | 3,908 |
| Nov 21, 2023 | 25.77 | 25.80 | 25.77 | 25.79 | 24.27 | 3,659 |
| Nov 20, 2023 | 25.80 | 25.80 | 25.73 | 25.76 | 24.24 | 4,799 |
| Nov 17, 2023 | 25.85 | 25.90 | 25.75 | 25.75 | 24.23 | 11,247 |
| Nov 16, 2023 | 25.83 | 25.85 | 25.75 | 25.80 | 24.27 | 8,141 |
| Nov 15, 2023 | 25.84 | 25.84 | 25.80 | 25.83 | 24.30 | 6,957 |
| Nov 14, 2023 | 25.75 | 25.85 | 25.73 | 25.83 | 24.30 | 9,858 |
| Nov 13, 2023 | 25.75 | 25.84 | 25.72 | 25.84 | 24.31 | 16,387 |
| Nov 10, 2023 | 25.47 | 25.79 | 25.47 | 25.68 | 24.17 | 6,857 |
| Nov 9, 2023 | 25.64 | 25.65 | 25.53 | 25.59 | 24.08 | 7,379 |
| Nov 8, 2023 | 25.50 | 25.74 | 25.40 | 25.51 | 24.01 | 8,660 |
| Nov 7, 2023 | 25.80 | 25.80 | 25.41 | 25.45 | 23.95 | 14,220 |
| Nov 6, 2023 | 25.65 | 25.67 | 25.59 | 25.59 | 24.08 | 5,213 |
| Nov 3, 2023 | 25.35 | 25.74 | 25.35 | 25.70 | 24.18 | 13,140 |
| Nov 2, 2023 | 25.64 | 25.64 | 25.40 | 25.42 | 23.92 | 14,072 |
| Nov 1, 2023 | 25.43 | 25.43 | 25.27 | 25.35 | 23.85 | 33,338 |
| Oct 31, 2023 | 25.07 | 25.47 | 25.03 | 25.47 | 23.97 | 36,224 |
| Oct 30, 2023 | 25.22 | 25.28 | 25.03 | 25.04 | 23.56 | 15,542 |
| Oct 27, 2023 | 25.31 | 25.31 | 24.93 | 25.00 | 23.52 | 13,121 |
| Oct 26, 2023 | 25.20 | 25.24 | 24.76 | 25.24 | 23.75 | 13,237 |
| Oct 25, 2023 | 25.25 | 25.35 | 25.07 | 25.18 | 23.69 | 5,041 |
| Oct 24, 2023 | 25.15 | 25.34 | 25.13 | 25.34 | 23.84 | 4,087 |
| Oct 23, 2023 | 25.28 | 25.28 | 25.11 | 25.21 | 23.72 | 6,134 |
| Oct 20, 2023 | 25.42 | 25.42 | 25.17 | 25.17 | 23.68 | 5,008 |
| Oct 19, 2023 | 25.30 | 25.38 | 25.11 | 25.11 | 23.63 | 7,177 |
| Oct 18, 2023 | 25.35 | 25.39 | 25.31 | 25.38 | 23.88 | 4,760 |
| Oct 17, 2023 | 25.44 | 25.44 | 25.27 | 25.33 | 23.83 | 8,695 |
| Oct 16, 2023 | 25.43 | 25.50 | 25.31 | 25.33 | 23.83 | 4,557 |
| Oct 13, 2023 | 25.43 | 25.53 | 25.31 | 25.32 | 23.82 | 1,564 |
| Oct 12, 2023 | 25.39 | 25.44 | 25.33 | 25.40 | 23.90 | 9,539 |
| Oct 11, 2023 | 25.39 | 25.56 | 25.39 | 25.53 | 24.02 | 1,521 |
| Oct 10, 2023 | 25.42 | 25.45 | 25.29 | 25.40 | 23.90 | 19,455 |
| Oct 9, 2023 | 25.74 | 25.74 | 25.35 | 25.45 | 23.95 | 3,698 |
| Oct 6, 2023 | 25.40 | 25.52 | 25.30 | 25.31 | 23.81 | 5,647 |
| Oct 5, 2023 | 25.38 | 25.48 | 25.38 | 25.40 | 23.90 | 8,353 |
| Oct 4, 2023 | 25.40 | 25.50 | 25.27 | 25.33 | 23.83 | 10,899 |
| Oct 3, 2023 | 25.40 | 25.45 | 25.40 | 25.42 | 23.92 | 4,066 |
| Oct 2, 2023 | 25.66 | 25.68 | 25.43 | 25.63 | 24.12 | 5,196 |
| Sep 29, 2023 | 25.53 | 25.77 | 25.47 | 25.76 | 24.24 | 34,635 |
| Sep 28, 2023 | 25.48 | 25.61 | 25.42 | 25.43 | 23.93 | 2,822 |
| Sep 27, 2023 | 25.56 | 25.56 | 25.37 | 25.40 | 23.90 | 3,497 |
| Sep 26, 2023 | 25.49 | 25.49 | 25.37 | 25.40 | 23.90 | 6,750 |
| Sep 25, 2023 | 25.35 | 25.49 | 25.32 | 25.48 | 23.97 | 6,019 |
| Sep 22, 2023 | 25.45 | 25.47 | 25.42 | 25.46 | 23.96 | 1,304 |
| Sep 21, 2023 | 25.44 | 25.44 | 25.40 | 25.40 | 23.90 | 3,786 |
| Sep 20, 2023 | 25.56 | 25.58 | 25.42 | 25.58 | 24.07 | 3,197 |
| Sep 19, 2023 | 25.46 | 25.56 | 25.44 | 25.56 | 24.05 | 7,051 |
| Sep 18, 2023 | 25.45 | 25.80 | 25.29 | 25.45 | 23.95 | 8,849 |
| Sep 15, 2023 | 25.84 | 25.84 | 25.37 | 25.45 | 23.95 | 25,180 |
| Sep 14, 2023 | 25.52 | 25.52 | 25.39 | 25.43 | 23.93 | 31,444 |
| Sep 13, 2023 | 25.59 | 25.59 | 25.40 | 25.49 | 23.99 | 4,355 |
| Sep 12, 2023 | 25.40 | 25.49 | 25.28 | 25.40 | 23.90 | 7,759 |
| Sep 11, 2023 | 25.45 | 25.47 | 25.42 | 25.43 | 23.93 | 6,653 |
| Sep 8, 2023 | 25.59 | 25.59 | 25.44 | 25.44 | 23.94 | 2,718 |
| Sep 7, 2023 | 25.39 | 25.46 | 25.39 | 25.41 | 23.91 | 981 |
| Sep 6, 2023 | 25.28 | 25.49 | 25.28 | 25.47 | 23.97 | 7,736 |
| Sep 5, 2023 | 25.03 | 25.57 | 25.03 | 25.41 | 23.91 | 3,009 |
| Sep 1, 2023 | 25.01 | 25.56 | 25.01 | 25.55 | 24.04 | 3,827 |
| Aug 31, 2023 | 0.77 Dividend | |||||
| Aug 31, 2023 | 25.50 | 25.64 | 24.91 | 25.60 | 24.09 | 35,361 |
| Aug 30, 2023 | 25.81 | 25.81 | 25.73 | 25.79 | 23.54 | 8,717 |
| Aug 29, 2023 | 25.85 | 25.85 | 25.71 | 25.78 | 23.54 | 10,873 |
| Aug 28, 2023 | 25.67 | 25.84 | 25.65 | 25.84 | 23.59 | 11,718 |
| Aug 25, 2023 | 25.63 | 25.63 | 25.50 | 25.61 | 23.38 | 11,437 |
| Aug 24, 2023 | 25.65 | 25.71 | 25.51 | 25.51 | 23.29 | 4,981 |
| Aug 23, 2023 | 25.40 | 25.63 | 25.40 | 25.58 | 23.35 | 6,477 |
| Aug 22, 2023 | 25.64 | 25.66 | 25.47 | 25.54 | 23.32 | 12,164 |
| Aug 21, 2023 | 25.65 | 25.69 | 25.63 | 25.66 | 23.43 | 5,559 |
| Aug 18, 2023 | 25.62 | 25.69 | 25.62 | 25.62 | 23.39 | 3,387 |
| Aug 17, 2023 | 25.66 | 25.73 | 25.56 | 25.62 | 23.39 | 9,328 |
| Aug 16, 2023 | 25.61 | 25.73 | 25.55 | 25.65 | 23.42 | 5,316 |
| Aug 15, 2023 | 25.70 | 25.70 | 25.51 | 25.64 | 23.41 | 8,396 |
| Aug 14, 2023 | 25.64 | 25.75 | 25.60 | 25.75 | 23.51 | 13,297 |
| Aug 11, 2023 | 25.55 | 25.65 | 25.53 | 25.65 | 23.42 | 9,435 |
| Aug 10, 2023 | 25.53 | 25.70 | 25.53 | 25.60 | 23.37 | 10,178 |
| Aug 9, 2023 | 25.60 | 25.64 | 25.60 | 25.60 | 23.37 | 10,389 |
| Aug 8, 2023 | 25.70 | 25.70 | 25.58 | 25.59 | 23.36 | 2,498 |
| Aug 7, 2023 | 25.56 | 25.64 | 25.47 | 25.64 | 23.41 | 7,329 |
| Aug 4, 2023 | 25.39 | 25.58 | 25.39 | 25.54 | 23.32 | 3,722 |
| Aug 3, 2023 | 25.57 | 25.57 | 25.39 | 25.40 | 23.19 | 6,441 |
| Aug 2, 2023 | 25.54 | 25.62 | 25.40 | 25.43 | 23.22 | 10,935 |
| Aug 1, 2023 | 25.59 | 25.62 | 25.50 | 25.61 | 23.38 | 12,427 |
| Jul 31, 2023 | 25.37 | 25.56 | 25.37 | 25.56 | 23.33 | 15,378 |
| Jul 28, 2023 | 25.42 | 25.50 | 25.25 | 25.35 | 23.15 | 5,353 |
| Jul 27, 2023 | 25.42 | 25.42 | 25.35 | 25.39 | 23.18 | 8,091 |
| Jul 26, 2023 | 25.30 | 25.51 | 25.06 | 25.11 | 22.92 | 21,530 |
| Jul 25, 2023 | 25.44 | 25.44 | 25.30 | 25.33 | 23.12 | 5,800 |
| Jul 24, 2023 | 25.38 | 25.44 | 25.30 | 25.44 | 23.23 | 4,618 |
| Jul 21, 2023 | 25.25 | 25.30 | 25.25 | 25.27 | 23.07 | 3,156 |
| Jul 20, 2023 | 25.38 | 25.38 | 25.25 | 25.35 | 23.14 | 2,681 |
| Jul 19, 2023 | 25.43 | 25.43 | 25.19 | 25.30 | 23.10 | 29,124 |
| Jul 18, 2023 | 25.42 | 25.42 | 25.25 | 25.41 | 23.19 | 5,311 |
| Jul 17, 2023 | 25.27 | 25.37 | 25.27 | 25.30 | 23.10 | 10,881 |
| Jul 14, 2023 | 25.20 | 25.44 | 25.20 | 25.43 | 23.22 | 2,545 |
| Jul 13, 2023 | 25.42 | 25.49 | 25.21 | 25.36 | 23.15 | 4,391 |
| Jul 12, 2023 | 25.47 | 25.49 | 25.41 | 25.49 | 23.27 | 7,436 |
| Jul 11, 2023 | 25.40 | 25.46 | 25.33 | 25.44 | 23.23 | 3,515 |
| Jul 10, 2023 | 25.30 | 25.44 | 25.30 | 25.44 | 23.22 | 5,569 |
| Jul 7, 2023 | 25.33 | 25.39 | 25.32 | 25.33 | 23.13 | 5,834 |
| Jul 6, 2023 | 25.35 | 25.36 | 25.25 | 25.28 | 23.08 | 14,129 |
| Jul 5, 2023 | 25.25 | 25.37 | 25.25 | 25.35 | 23.14 | 8,333 |
| Jul 3, 2023 | 25.39 | 25.39 | 25.31 | 25.31 | 23.11 | 3,968 |
| Jun 30, 2023 | 25.29 | 25.51 | 25.19 | 25.51 | 23.29 | 33,750 |
| Jun 29, 2023 | 25.11 | 25.27 | 25.11 | 25.27 | 23.07 | 4,570 |
| Jun 28, 2023 | 25.10 | 25.29 | 25.10 | 25.26 | 23.06 | 4,016 |
| Jun 27, 2023 | 25.10 | 25.23 | 25.10 | 25.19 | 23.00 | 4,150 |
| Jun 26, 2023 | 25.06 | 25.25 | 25.06 | 25.14 | 22.95 | 2,122 |
| Jun 23, 2023 | 25.50 | 25.50 | 25.10 | 25.10 | 22.91 | 4,429 |
| Jun 22, 2023 | 25.10 | 25.17 | 25.10 | 25.16 | 22.97 | 3,902 |
| Jun 21, 2023 | 25.09 | 25.25 | 25.09 | 25.16 | 22.97 | 4,911 |
| Jun 20, 2023 | 25.08 | 25.33 | 25.07 | 25.11 | 22.92 | 7,427 |
| Jun 16, 2023 | 25.16 | 25.34 | 24.86 | 25.08 | 22.90 | 12,321 |
| Jun 15, 2023 | 25.49 | 25.49 | 25.10 | 25.20 | 23.01 | 22,408 |
| Jun 14, 2023 | 25.01 | 25.29 | 24.90 | 25.27 | 23.07 | 6,834 |
| Jun 13, 2023 | 25.17 | 25.23 | 25.12 | 25.23 | 23.03 | 6,805 |
| Jun 12, 2023 | 25.00 | 25.10 | 25.00 | 25.10 | 22.91 | 5,729 |
| Jun 9, 2023 | 25.06 | 25.09 | 25.00 | 25.07 | 22.89 | 4,207 |
| Jun 8, 2023 | 24.90 | 25.04 | 24.90 | 25.00 | 22.82 | 15,244 |
| Jun 7, 2023 | 24.80 | 25.00 | 24.80 | 24.97 | 22.80 | 7,711 |
| Jun 6, 2023 | 24.75 | 24.80 | 24.75 | 24.80 | 22.64 | 8,979 |
| Jun 5, 2023 | 24.80 | 24.81 | 24.74 | 24.78 | 22.62 | 6,795 |
| Jun 2, 2023 | 24.61 | 24.87 | 24.61 | 24.76 | 22.60 | 25,293 |
| Jun 1, 2023 | 24.99 | 25.14 | 24.55 | 24.80 | 22.64 | 12,410 |
| May 31, 2023 | 24.35 | 25.16 | 24.31 | 25.16 | 22.97 | 32,533 |
| May 30, 2023 | 25.00 | 25.13 | 24.85 | 25.13 | 22.94 | 17,444 |
| May 26, 2023 | 24.99 | 25.00 | 24.84 | 24.99 | 22.81 | 17,516 |
| May 25, 2023 | 25.00 | 25.00 | 24.85 | 25.00 | 22.82 | 4,230 |
| May 24, 2023 | 24.94 | 25.00 | 24.94 | 25.00 | 22.82 | 3,002 |
| May 23, 2023 | 24.95 | 25.00 | 24.95 | 25.00 | 22.82 | 3,733 |
| May 22, 2023 | 24.81 | 25.00 | 24.81 | 24.95 | 22.78 | 15,859 |
| May 19, 2023 | 24.96 | 25.00 | 24.96 | 25.00 | 22.82 | 1,993 |
| May 18, 2023 | 25.00 | 25.00 | 24.90 | 25.00 | 22.82 | 6,330 |
| May 17, 2023 | 24.64 | 25.06 | 24.59 | 24.95 | 22.78 | 15,462 |
| May 16, 2023 | 24.90 | 24.90 | 24.60 | 24.70 | 22.55 | 8,970 |
| May 15, 2023 | 24.87 | 24.88 | 24.73 | 24.85 | 22.69 | 3,356 |
| May 12, 2023 | 24.68 | 24.86 | 24.61 | 24.61 | 22.47 | 3,710 |
| May 11, 2023 | 24.67 | 24.70 | 24.65 | 24.67 | 22.52 | 4,801 |
| May 10, 2023 | 24.65 | 24.70 | 24.60 | 24.60 | 22.46 | 1,858 |
| May 9, 2023 | 24.55 | 24.59 | 24.55 | 24.59 | 22.45 | 2,437 |
| May 8, 2023 | 24.65 | 24.65 | 24.50 | 24.50 | 22.37 | 3,428 |
| May 5, 2023 | 24.61 | 24.70 | 24.17 | 24.48 | 22.35 | 20,325 |
| May 4, 2023 | 24.41 | 24.64 | 24.09 | 24.09 | 21.99 | 6,484 |
| May 3, 2023 | 24.65 | 24.74 | 24.51 | 24.51 | 22.38 | 6,383 |
| May 2, 2023 | 24.75 | 24.75 | 24.51 | 24.59 | 22.45 | 10,308 |
| May 1, 2023 | 25.04 | 25.04 | 24.70 | 24.75 | 22.60 | 7,578 |
| Apr 28, 2023 | 24.74 | 24.77 | 24.70 | 24.77 | 22.61 | 26,056 |
| Apr 27, 2023 | 24.76 | 24.76 | 24.71 | 24.74 | 22.59 | 4,776 |
| Apr 26, 2023 | 24.62 | 24.87 | 24.62 | 24.71 | 22.56 | 4,621 |
| Apr 25, 2023 | 24.69 | 24.84 | 24.69 | 24.78 | 22.62 | 4,555 |
| Apr 24, 2023 | 24.90 | 24.92 | 24.85 | 24.85 | 22.69 | 1,783 |
| Apr 21, 2023 | 24.87 | 24.96 | 24.77 | 24.77 | 22.61 | 4,039 |
| Apr 20, 2023 | 24.76 | 24.80 | 24.75 | 24.75 | 22.60 | 1,243 |
| Apr 19, 2023 | 24.85 | 25.00 | 24.76 | 24.83 | 22.67 | 10,173 |
Related Tickers
ENLC EnLink Midstream, LLC
13.57
+0.63%
GLP-PA Global Partners LP
25.50
0.00%
ET-PI Energy Transfer LP
11.03
0.00%
NGL-PC NGL Energy Partners LP
24.83
+0.63%
PAGP Plains GP Holdings, L.P.
18.74
+1.43%
DTM DT Midstream, Inc.
63.34
+0.88%
VNOM Viper Energy, Inc.
39.39
+1.21%
INSW International Seaways, Inc.
52.68
+2.07%
EURN Euronav NV
16.35
-0.12%
HESM Hess Midstream LP
35.25
+1.13%