Nustar Energy L.P. - Price History
Monthly price history for NS (Nustar Energy L.P.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $21.65 | $21.65 |
| March 2024 | $23.27 | $23.27 |
| February 2024 | $23.62 | $23.62 |
| January 2024 | $21.61 | $22 |
| December 2023 | $18.35 | $18.68 |
| November 2023 | $18.70 | $19.04 |
| October 2023 | $16.43 | $17.10 |
| September 2023 | $16.75 | $17.44 |
| August 2023 | $16.10 | $16.76 |
| July 2023 | $16.87 | $17.97 |
| June 2023 | $16.09 | $17.14 |
| May 2023 | $15.33 | $16.33 |
| April 2023 | $14.70 | $16.08 |
| March 2023 | $14.30 | $15.64 |
| February 2023 | $14.27 | $15.61 |
| January 2023 | $14.95 | $16.75 |
| December 2022 | $14.28 | $16 |
| November 2022 | $14.58 | $16.33 |
| October 2022 | $14.02 | $16.10 |
| September 2022 | $11.76 | $13.50 |
| August 2022 | $13.90 | $15.96 |
| July 2022 | $12.82 | $15.13 |
| June 2022 | $11.86 | $14 |
| May 2022 | $13.60 | $16.05 |
| April 2022 | $12.59 | $15.27 |
| March 2022 | $11.89 | $14.42 |
| February 2022 | $13.16 | $15.96 |
| January 2022 | $13.53 | $16.78 |
| December 2021 | $12.80 | $15.88 |
| November 2021 | $11.29 | $14 |
| October 2021 | $12.50 | $15.91 |
| September 2021 | $12.37 | $15.74 |
| August 2021 | $12.77 | $16.25 |
| July 2021 | $12.68 | $16.56 |
| June 2021 | $13.82 | $18.05 |
| May 2021 | $14.05 | $18.35 |
| April 2021 | $14.36 | $19.16 |
| March 2021 | $12.81 | $17.09 |
| February 2021 | $13.42 | $17.90 |
| January 2021 | $11.16 | $15.25 |
| December 2020 | $10.54 | $14.41 |
| November 2020 | $9.72 | $13.29 |
| October 2020 | $6.95 | $9.89 |
| September 2020 | $7.46 | $10.62 |
| August 2020 | $9.52 | $13.55 |
| July 2020 | $9.84 | $14.38 |
| June 2020 | $9.77 | $14.28 |
| May 2020 | $11.88 | $17.37 |
| April 2020 | $8.06 | $12.18 |
| March 2020 | $5.69 | $8.59 |
| February 2020 | $15.03 | $22.70 |
| January 2020 | $17.70 | $27.31 |
| December 2019 | $16.75 | $25.85 |
| November 2019 | $18.29 | $28.22 |
| October 2019 | $17.69 | $27.86 |
| September 2019 | $17.98 | $28.32 |
| August 2019 | $17.44 | $27.48 |
| July 2019 | $18.01 | $29 |
| June 2019 | $16.85 | $27.14 |
| May 2019 | $16.74 | $26.96 |
| April 2019 | $16.51 | $27.19 |
| March 2019 | $16.33 | $26.89 |
| February 2019 | $15.73 | $25.91 |
| January 2019 | $15.12 | $25.49 |
| December 2018 | $12.41 | $20.93 |
| November 2018 | $14.34 | $24.17 |
| October 2018 | $13.73 | $23.69 |
| September 2018 | $16.12 | $27.80 |
| August 2018 | $16.05 | $27.68 |
| July 2018 | $14.42 | $25.44 |
| June 2018 | $12.83 | $22.65 |
| May 2018 | $13.85 | $24.44 |
| April 2018 | $11.65 | $21.16 |
| March 2018 | $11.22 | $20.39 |
| February 2018 | $12.08 | $21.94 |
| January 2018 | $17.73 | $33.32 |
| December 2017 | $15.94 | $29.95 |
| November 2017 | $15.46 | $29.06 |
| October 2017 | $17.13 | $33.30 |
| September 2017 | $20.88 | $40.59 |
| August 2017 | $20.83 | $40.49 |
| July 2017 | $21.71 | $43.28 |
| June 2017 | $23.39 | $46.63 |
| May 2017 | $22.86 | $45.58 |
| April 2017 | $23.61 | $48.17 |
| March 2017 | $25.48 | $51.98 |
| February 2017 | $25.60 | $52.24 |
| January 2017 | $26.56 | $55.31 |
| December 2016 | $23.92 | $49.80 |
| November 2016 | $22.93 | $47.74 |
| October 2016 | $22.12 | $47.19 |
| September 2016 | $23.24 | $49.58 |
| August 2016 | $22.49 | $48 |
| July 2016 | $22.98 | $50.15 |
| June 2016 | $22.82 | $49.80 |
| May 2016 | $22.54 | $49.17 |
| April 2016 | $22.61 | $50.44 |
| March 2016 | $18.11 | $40.40 |
| February 2016 | $15.70 | $35.03 |
| January 2016 | $14.06 | $32.43 |
| December 2015 | $17.39 | $40.10 |
| November 2015 | $17.35 | $40.02 |
| October 2015 | $21.45 | $50.65 |
| September 2015 | $18.98 | $44.82 |
| August 2015 | $22.10 | $52.18 |
| July 2015 | $23.48 | $56.57 |
| June 2015 | $24.63 | $59.35 |
| May 2015 | $25.90 | $62.41 |
| April 2015 | $27.42 | $67.18 |
| March 2015 | $24.77 | $60.70 |
| February 2015 | $25.73 | $63.04 |
| January 2015 | $24.50 | $61.08 |
| December 2014 | $23.16 | $57.75 |
| November 2014 | $22.46 | $56 |
| October 2014 | $23.95 | $60.80 |
| September 2014 | $25.97 | $65.94 |
| August 2014 | $26.03 | $66.09 |
| July 2014 | $24.32 | $62.84 |
| June 2014 | $24 | $62.01 |
| May 2014 | $22.46 | $58.02 |
| April 2014 | $22.16 | $58.36 |
| March 2014 | $20.87 | $54.95 |
| February 2014 | $18.96 | $49.92 |
| January 2014 | $18.40 | $49.50 |
| December 2013 | $18.95 | $50.99 |
| November 2013 | $19.83 | $53.35 |
| October 2013 | $15.63 | $43.12 |
| September 2013 | $14.54 | $40.11 |
| August 2013 | $15.12 | $41.71 |
| July 2013 | $16.13 | $45.60 |
| June 2013 | $16.15 | $45.65 |
| May 2013 | $16.48 | $46.59 |
| April 2013 | $17.32 | $50.08 |
| March 2013 | $18.45 | $53.34 |
| February 2013 | $17.65 | $51.04 |
| January 2013 | $17.30 | $51.10 |
| December 2012 | $14.38 | $42.48 |
| November 2012 | $15.52 | $45.84 |
| October 2012 | $15.58 | $47.14 |
| September 2012 | $16.81 | $50.88 |
| August 2012 | $16.76 | $50.72 |
| July 2012 | $17.58 | $54.32 |
| June 2012 | $17.44 | $53.89 |
| May 2012 | $16.90 | $52.21 |
| April 2012 | $17.45 | $54.99 |
| March 2012 | $18.74 | $59.08 |
| February 2012 | $19.29 | $60.80 |
| January 2012 | $18.31 | $58.79 |
| December 2011 | $17.64 | $56.66 |
| November 2011 | $17.08 | $54.84 |
| October 2011 | $17.54 | $57.40 |
| September 2011 | $15.97 | $52.28 |
| August 2011 | $18.09 | $59.20 |
| July 2011 | $18.90 | $63.01 |
| June 2011 | $19.41 | $64.69 |
| May 2011 | $19.03 | $63.45 |
| April 2011 | $20.01 | $67.81 |
| March 2011 | $20.03 | $67.89 |
| February 2011 | $20.70 | $70.15 |
| January 2011 | $20.26 | $69.75 |
| December 2010 | $20.18 | $69.48 |
| November 2010 | $19.60 | $67.45 |
| October 2010 | $18.30 | $63 |
| September 2010 | $17.63 | $61.73 |
| August 2010 | $16.27 | $56.99 |
| July 2010 | $17.11 | $60.98 |
| June 2010 | $16.10 | $57.39 |
| May 2010 | $15.49 | $55.19 |
| April 2010 | $16.98 | $61.56 |
| March 2010 | $16.67 | $60.45 |
| February 2010 | $15.83 | $57.39 |
| January 2010 | $15.07 | $55.72 |
| December 2009 | $15.17 | $56.09 |
| November 2009 | $14.19 | $52.45 |
| October 2009 | $14.23 | $53.66 |
| September 2009 | $13.74 | $51.84 |
| August 2009 | $14.20 | $53.55 |
| July 2009 | $14.63 | $56.23 |
| June 2009 | $14.06 | $54.03 |
| May 2009 | $14.06 | $54.03 |
| April 2009 | $12.85 | $50.39 |
| March 2009 | $11.76 | $46.11 |
| February 2009 | $11.77 | $46.14 |
| January 2009 | $12.28 | $49.18 |
| December 2008 | $10.25 | $41.06 |
| November 2008 | $9.94 | $39.80 |
| October 2008 | $11.25 | $46.14 |
| September 2008 | $10.36 | $42.47 |
| August 2008 | $12.04 | $49.36 |
| July 2008 | $10.96 | $45.90 |
| June 2008 | $11.31 | $47.39 |
| May 2008 | $11.70 | $49 |
| April 2008 | $12.52 | $53.45 |
| March 2008 | $11.35 | $48.44 |
| February 2008 | $12.51 | $53.40 |
| January 2008 | $12.57 | $54.58 |
| December 2007 | $12.27 | $53.30 |
| November 2007 | $13.03 | $56.60 |
| October 2007 | $14.09 | $62.17 |
| September 2007 | $13.46 | $59.42 |
| August 2007 | $14.10 | $62.23 |
| July 2007 | $14.62 | $65.50 |
| June 2007 | $15.29 | $68.50 |
| May 2007 | $14.74 | $66.06 |
| April 2007 | $15.22 | $69.15 |
| March 2007 | $14.66 | $66.60 |
| February 2007 | $13.87 | $63 |
| January 2007 | $12.78 | $58.96 |
| December 2006 | $12.09 | $55.77 |
| November 2006 | $11.90 | $54.88 |
| October 2006 | $11.43 | $53.60 |
| September 2006 | $10.66 | $50 |
| August 2006 | $11.02 | $51.68 |
| July 2006 | $10.74 | $51.26 |
| June 2006 | $10.34 | $49.35 |
| May 2006 | $10.79 | $51.48 |
| April 2006 | $10.96 | $53.16 |
| March 2006 | $10.44 | $50.65 |
| February 2006 | $10.72 | $52.02 |
| January 2006 | $10.39 | $51.24 |
| December 2005 | $10.50 | $51.76 |
| November 2005 | $10.64 | $52.50 |
| October 2005 | $11.68 | $58.46 |
| September 2005 | $11.38 | $56.98 |
| August 2005 | $11.59 | $58.03 |
| July 2005 | $11.83 | $60.08 |
| June 2005 | $11.85 | $60.19 |
| May 2005 | $11.90 | $60.46 |
| April 2005 | $12.25 | $63 |
| March 2005 | $11.71 | $60.25 |
| February 2005 | $12.09 | $62.17 |
| January 2005 | $11.82 | $61.61 |
| December 2004 | $11.40 | $59.43 |
| November 2004 | $11.46 | $59.74 |
| October 2004 | $10.64 | $56.20 |
| September 2004 | $10.54 | $55.71 |
| August 2004 | $10.10 | $53.35 |
| July 2004 | $9.77 | $52.40 |
| June 2004 | $9.13 | $49 |
| May 2004 | $8.92 | $47.84 |
| April 2004 | $8.90 | $48.55 |
| March 2004 | $10.03 | $54.70 |
| February 2004 | $9.31 | $50.80 |
| January 2004 | $9.08 | $50.25 |
| December 2003 | $8.99 | $49.77 |
| November 2003 | $8.45 | $46.80 |
| October 2003 | $8.12 | $45.70 |
| September 2003 | $7.76 | $43.70 |
| August 2003 | $7.69 | $43.30 |
| July 2003 | $7.79 | $44.58 |
| June 2003 | $7.59 | $43.46 |
| May 2003 | $7.14 | $40.90 |
| April 2003 | $6.76 | $39.40 |
| March 2003 | $6.30 | $36.70 |
| February 2003 | $6.42 | $37.42 |
| January 2003 | $6.78 | $40.20 |
| December 2002 | $6.69 | $39.70 |
| November 2002 | $6.21 | $36.85 |
| October 2002 | $6.09 | $36.15 |
| September 2002 | $5.94 | $35.95 |
| August 2002 | $6.15 | $37.20 |
| July 2002 | $5.71 | $34.54 |
| June 2002 | $5.92 | $36.50 |
| May 2002 | $6.25 | $38.55 |
| April 2002 | $5.85 | $36.10 |
| March 2002 | $6.07 | $38.10 |
| February 2002 | $5.89 | $37 |
| January 2002 | $6.33 | $39.74 |
| December 2001 | $6.28 | $40.05 |
| November 2001 | $5.62 | $35.84 |
| October 2001 | $5.64 | $35.95 |
| September 2001 | $5.03 | $32.60 |
| August 2001 | $5.32 | $34.48 |
| July 2001 | $5.06 | $32.80 |
| June 2001 | $4.54 | $29.90 |
| May 2001 | $4.51 | $29.70 |
| April 2001 | $4.39 | $28.90 |
NS
Price: $21.65
52 week price:
Dividend Yield: 0.07%
5-year range yield:
Forward Dividend Yield: 7.39%
Payout Ratio: 307.69%
Payout Ratio Range:
Dividend Per Share: 1.60 USD
Earnings Per Share: 0.72 USD
P/E Ratio: 43.42
Exchange: NYQ
Sector: Energy
Industry: Oil & Gas Midstream
Volume: 370700
Ebitda: 144.6 millionMarket Capitalization: 2.7 billion
Average Dividend Frequency: 4
Years Paying Dividends: 24