NuStar GP Holdings LLC (NSH) Exchange: NYSE

Data as of Nov. 6, 2024

$24.95 ($11.25) 82.12%

NuStar GP Holdings LLC - Daily Information
Click for more stock information on NuStar GP Holdings LLC.
Daily Information Data
Date Nov. 6, 2024
Open $24.95
Previous Close $24.95
High $24.95
Low $24.95
Adjusted Open $24.95
Previous Adjusted Close $24.95
Adjusted High $24.95
Adjusted Low $24.95

About NuStar GP Holdings LLC (NSH)

DELISTED - NuStar GP Holdings, LLC (NuStar GP Holdings) conducts operations through its indirect ownership interests in NuStar Energy L.P. (NuStar Energy). NuStar Energy is engaged in the terminalling and storage of petroleum products, the transportation of petroleum products and anhydrous ammonia, and petroleum refining and marketing. The Company operates in three segments: NuStar Energy's Storage Segment, NuStar Energy's Pipeline Segment and NuStar Energy's Asphalt and Fuels Marketing Segment. On January 1, 2013, NuStar Energy sold the San Antonio Refinery and related assets, which included inventory, a terminal in Elmendorf, Texas and a pipeline connecting the terminal and refinery. On December 13, 2012, NuStar Energy completed its acquisition of the TexStar Crude Oil Assets (as defined below), including 100% of the partnership interest in TexStar Crude Oil Pipeline, LP, from TexStar Midstream Services, LP and certain of its affiliates.

Historical Stock Data for NuStar GP Holdings LLC (NSH)

Date Open High Low Close Adj.Close Volume
2018-07-23 $24.95 $24.95 $24.95 $24.95 $24.95 0
2018-07-20 $14.30 $14.35 $13.65 $13.70 $24.95 168,006
2018-07-19 $13.75 $14.55 $13.65 $14.25 $25.96 374,665
2018-07-18 $13.50 $13.70 $13.38 $13.65 $24.86 111,427
2018-07-17 $13.50 $13.70 $13.30 $13.45 $24.50 232,265
2018-07-16 $13.40 $13.55 $13.28 $13.50 $24.59 131,716
2018-07-13 $13.25 $13.63 $13.18 $13.45 $24.50 127,014
2018-07-12 $13.00 $13.25 $12.90 $13.25 $24.13 36,267
2018-07-11 $13.00 $13.25 $12.93 $12.95 $23.59 36,587
2018-07-10 $13.20 $13.30 $13.05 $13.10 $23.86 17,570
2018-07-09 $13.50 $13.50 $13.15 $13.25 $24.13 76,426
2018-07-06 $13.15 $13.40 $13.15 $13.35 $24.32 59,921
2018-07-05 $12.95 $13.35 $12.95 $13.20 $24.04 100,239
2018-07-03 $12.75 $13.28 $12.75 $12.90 $23.50 96,059
2018-07-02 $12.40 $13.00 $12.30 $12.75 $23.22 52,374
2018-06-29 $12.80 $12.81 $12.35 $12.40 $22.59 317,860
2018-06-28 $12.70 $12.80 $12.30 $12.70 $23.13 76,267
2018-06-27 $13.40 $13.40 $12.70 $12.75 $23.22 147,202
2018-06-26 $13.55 $13.75 $13.35 $13.35 $24.32 72,068
2018-06-25 $13.75 $13.95 $13.45 $13.55 $24.68 167,358
2018-06-22 $13.75 $13.95 $13.55 $13.85 $25.23 137,667
2018-06-21 $13.35 $13.65 $13.35 $13.55 $24.68 91,586
2018-06-20 $13.15 $13.35 $13.05 $13.35 $24.32 68,632
2018-06-19 $13.05 $13.25 $13.00 $13.15 $23.95 59,558
2018-06-18 $12.75 $13.30 $12.71 $13.30 $24.23 58,718
2018-06-15 $13.30 $13.30 $12.85 $12.85 $23.41 86,665
2018-06-14 $13.15 $13.35 $13.15 $13.25 $24.13 77,381
2018-06-13 $13.65 $13.65 $13.11 $13.20 $24.04 57,413
2018-06-12 $13.80 $13.85 $13.59 $13.65 $24.86 61,848
2018-06-11 $13.90 $13.90 $13.44 $13.80 $25.14 60,224
2018-06-08 $14.15 $14.19 $13.90 $13.95 $25.41 62,662
2018-06-07 $14.00 $14.20 $13.83 $14.15 $25.77 93,116
2018-06-06 $14.05 $14.10 $13.85 $14.00 $25.50 90,249
2018-06-05 $14.00 $14.35 $13.90 $14.10 $25.68 109,232
2018-06-04 $13.80 $14.10 $13.70 $14.00 $25.50 105,451
2018-06-01 $13.70 $13.85 $13.56 $13.80 $25.14 98,384
2018-05-31 $13.15 $13.68 $13.15 $13.65 $24.86 216,374
2018-05-30 $12.70 $13.25 $12.70 $13.20 $24.04 118,442
2018-05-29 $12.20 $12.85 $12.20 $12.70 $23.13 47,820
2018-05-25 $12.55 $12.55 $12.20 $12.35 $22.50 201,213
2018-05-24 $12.90 $12.90 $12.60 $12.60 $22.95 132,143
2018-05-23 $13.05 $13.10 $12.65 $13.00 $23.68 132,543
2018-05-22 $13.00 $13.38 $12.95 $13.00 $23.68 180,881
2018-05-21 $12.75 $13.08 $12.65 $12.95 $23.59 83,531
2018-05-18 $12.60 $12.75 $12.55 $12.70 $23.13 32,366
2018-05-17 $12.45 $12.80 $12.45 $12.60 $22.95 87,140
2018-05-16 $12.30 $12.58 $12.25 $12.45 $22.68 57,536
2018-05-15 $12.25 $12.35 $12.10 $12.25 $22.31 51,574
2018-05-14 $12.10 $12.67 $11.90 $12.25 $22.31 87,244
2018-05-11 $12.05 $12.25 $12.00 $12.15 $22.13 104,759
2018-05-10 $12.40 $12.40 $11.86 $12.05 $21.95 136,611
2018-05-09 $12.30 $12.65 $12.30 $12.35 $22.50 55,652
2018-05-08 $12.15 $12.40 $11.90 $12.25 $22.31 92,161
2018-05-07 $11.95 $12.20 $11.95 $12.10 $22.04 128,334
2018-05-04 $11.80 $12.33 $11.70 $12.25 $21.72 249,679
2018-05-03 $11.75 $12.08 $11.45 $11.90 $21.10 487,078
2018-05-02 $11.45 $11.75 $11.25 $11.25 $19.95 168,077
2018-05-01 $11.50 $11.60 $11.10 $11.45 $20.30 265,911
2018-04-30 $11.65 $11.85 $11.55 $11.60 $20.57 123,680
2018-04-27 $11.80 $11.85 $11.59 $11.70 $20.75 100,958
2018-04-26 $11.85 $12.08 $11.55 $11.80 $20.92 219,475
2018-04-25 $11.45 $11.50 $11.25 $11.50 $20.39 92,497
2018-04-24 $11.50 $11.60 $11.25 $11.35 $20.13 85,808
2018-04-23 $11.80 $11.80 $11.42 $11.50 $20.39 150,074
2018-04-20 $11.85 $11.95 $11.60 $11.80 $20.92 79,498
2018-04-19 $12.15 $12.25 $11.60 $11.85 $21.01 112,632
2018-04-18 $12.10 $12.25 $12.00 $12.15 $21.54 104,641
2018-04-17 $12.00 $12.42 $11.95 $12.00 $21.28 92,701
2018-04-16 $11.50 $12.10 $11.45 $12.05 $21.37 141,539
2018-04-13 $11.70 $11.85 $11.45 $11.45 $20.30 116,885
2018-04-12 $11.75 $11.90 $11.65 $11.75 $20.83 100,211
2018-04-11 $11.45 $11.90 $11.45 $11.80 $20.92 150,243
2018-04-10 $11.50 $11.70 $11.45 $11.55 $20.48 287,959
2018-04-09 $11.50 $11.70 $11.20 $11.30 $20.04 288,903
2018-04-06 $11.65 $11.68 $11.25 $11.45 $20.30 149,069
2018-04-05 $11.50 $11.85 $11.43 $11.65 $20.66 169,554
2018-04-04 $11.40 $11.75 $11.25 $11.45 $20.30 177,758
2018-04-03 $11.40 $11.65 $11.18 $11.50 $20.39 183,217
2018-04-02 $11.55 $11.65 $11.25 $11.45 $20.30 175,550
2018-03-29 $11.40 $11.60 $11.10 $11.55 $20.48 143,726
2018-03-28 $11.20 $11.43 $11.00 $11.30 $20.04 195,690
2018-03-27 $11.65 $11.80 $11.10 $11.25 $19.95 125,892
2018-03-26 $11.40 $11.55 $11.10 $11.55 $20.48 81,572
2018-03-23 $11.70 $11.80 $11.20 $11.25 $19.95 214,543
2018-03-22 $11.95 $12.00 $11.55 $11.60 $20.57 208,830
2018-03-21 $11.65 $12.30 $11.55 $12.05 $21.37 194,246
2018-03-20 $11.70 $12.05 $11.40 $11.65 $20.66 269,213
2018-03-19 $12.10 $12.15 $11.55 $11.75 $20.83 289,943
2018-03-16 $11.25 $12.10 $11.25 $12.10 $21.45 345,077
2018-03-15 $12.10 $13.10 $10.75 $11.25 $19.95 1,231,576
2018-03-14 $11.80 $11.85 $11.55 $11.60 $20.57 144,536
2018-03-13 $11.40 $11.90 $11.30 $11.70 $20.75 223,963
2018-03-12 $10.80 $11.40 $10.70 $11.30 $20.04 183,946
2018-03-09 $10.75 $10.90 $10.55 $10.80 $19.15 192,855
2018-03-08 $10.75 $10.78 $10.40 $10.55 $18.71 191,327
2018-03-07 $10.70 $10.95 $10.60 $10.75 $19.06 370,900
2018-03-06 $11.05 $11.15 $10.75 $10.80 $19.15 354,999
2018-03-05 $10.90 $11.15 $10.70 $11.00 $19.50 388,818
2018-03-02 $11.20 $11.25 $10.80 $11.00 $19.50 241,858
2018-03-01 $11.65 $11.70 $11.25 $11.30 $20.04 670,629
2018-02-28 $12.45 $12.55 $11.60 $11.65 $20.66 256,351
2018-02-27 $12.50 $12.65 $12.45 $12.50 $22.16 207,860
2018-02-26 $12.55 $12.65 $12.45 $12.50 $22.16 199,624
2018-02-23 $12.60 $12.70 $12.35 $12.55 $22.25 194,092
2018-02-22 $12.60 $12.83 $12.50 $12.50 $22.16 188,807
2018-02-21 $13.10 $13.20 $12.45 $12.50 $22.16 187,424
2018-02-20 $12.90 $13.33 $12.85 $13.10 $23.23 224,500
2018-02-16 $13.10 $13.10 $12.56 $12.95 $22.96 233,776
2018-02-15 $13.20 $13.25 $12.80 $13.10 $23.23 355,592
2018-02-14 $13.20 $13.45 $12.93 $13.10 $23.23 262,122
2018-02-13 $12.95 $13.60 $12.80 $13.40 $23.76 336,793
2018-02-12 $13.30 $13.30 $12.66 $12.90 $22.87 286,032
2018-02-09 $13.95 $14.00 $12.51 $13.10 $23.23 366,828
2018-02-08 $15.65 $15.65 $13.61 $13.85 $24.56 695,593
2018-02-07 $16.40 $16.95 $16.25 $16.90 $29.97 113,709
2018-02-06 $16.70 $17.30 $16.55 $17.10 $29.37 142,795
2018-02-05 $17.30 $17.55 $16.55 $16.75 $28.77 209,871
2018-02-02 $17.70 $17.90 $17.10 $17.50 $30.06 357,126
2018-02-01 $17.75 $18.10 $17.65 $18.05 $31.01 199,182
2018-01-31 $17.80 $18.35 $17.60 $17.75 $30.49 107,232
2018-01-30 $17.75 $18.20 $17.30 $17.85 $30.66 136,438
2018-01-29 $18.60 $18.63 $17.81 $17.95 $30.83 101,302
2018-01-26 $18.85 $18.90 $18.45 $18.55 $31.86 118,680
2018-01-25 $18.85 $18.90 $18.40 $18.55 $31.86 125,675
2018-01-24 $18.90 $18.90 $18.50 $18.75 $32.21 100,406
2018-01-23 $18.85 $18.90 $18.10 $18.70 $32.12 144,659
2018-01-22 $17.90 $18.60 $17.86 $18.55 $31.86 111,170
2018-01-19 $17.60 $17.80 $17.40 $17.80 $30.58 67,793
2018-01-18 $17.90 $17.95 $17.50 $17.60 $30.23 109,507
2018-01-17 $18.15 $18.40 $17.66 $17.85 $30.66 328,827
2018-01-16 $17.70 $18.65 $17.40 $18.15 $31.18 518,050
2018-01-12 $16.65 $16.90 $16.50 $16.90 $29.03 115,879
2018-01-11 $16.35 $16.98 $16.35 $16.55 $28.43 195,014
2018-01-10 $16.10 $16.58 $16.00 $16.30 $28.00 105,523
2018-01-09 $16.35 $16.60 $15.95 $16.15 $27.74 96,983
2018-01-08 $15.95 $16.50 $15.70 $16.25 $27.91 140,568
2018-01-05 $16.35 $16.80 $15.95 $15.95 $27.40 156,464
2018-01-04 $16.10 $16.85 $15.85 $16.35 $28.09 244,159
2018-01-03 $16.00 $16.20 $15.85 $16.00 $27.48 119,348
2018-01-02 $15.90 $16.10 $15.61 $15.95 $27.40 183,140
2017-12-29 $15.80 $16.15 $15.40 $15.70 $26.97 203,921
2017-12-28 $15.40 $15.90 $15.15 $15.65 $26.88 126,696
2017-12-27 $15.40 $15.95 $15.20 $15.30 $26.28 213,899
2017-12-26 $14.70 $15.35 $14.70 $15.35 $26.37 106,881
2017-12-22 $14.25 $14.95 $14.20 $14.75 $25.34 106,119
2017-12-21 $14.25 $14.76 $13.90 $14.30 $24.56 94,588
2017-12-20 $14.18 $14.50 $13.91 $14.25 $24.48 142,032
2017-12-19 $14.95 $15.00 $14.35 $14.50 $24.91 111,785
2017-12-18 $15.20 $15.45 $14.85 $14.95 $25.68 142,178
2017-12-15 $15.20 $15.25 $14.89 $15.05 $25.85 263,050
2017-12-14 $14.80 $15.35 $14.65 $15.15 $26.02 209,354
2017-12-13 $14.65 $15.35 $14.40 $14.85 $25.51 309,955
2017-12-12 $14.80 $14.99 $14.30 $14.70 $25.25 165,736
2017-12-11 $13.95 $14.89 $13.80 $14.80 $25.42 403,907
2017-12-08 $14.00 $14.15 $13.70 $13.95 $23.96 252,728
2017-12-07 $13.70 $14.00 $13.65 $13.90 $23.88 287,470
2017-12-06 $14.00 $14.05 $13.50 $13.90 $23.88 282,072
2017-12-05 $15.00 $15.00 $14.00 $14.00 $24.05 250,118
2017-12-04 $14.95 $15.18 $14.53 $14.65 $25.16 124,290
2017-12-01 $14.60 $15.10 $14.40 $14.85 $25.51 176,227
2017-11-30 $14.00 $14.80 $13.92 $14.55 $24.99 239,541
2017-11-29 $14.05 $14.15 $13.65 $13.95 $23.96 153,538
2017-11-28 $14.40 $14.50 $14.05 $14.15 $24.31 122,016
2017-11-27 $14.70 $14.70 $14.10 $14.30 $24.56 164,273
2017-11-24 $14.95 $15.00 $14.70 $14.75 $25.34 74,369
2017-11-22 $14.65 $15.05 $14.65 $14.95 $25.68 319,027
2017-11-21 $15.35 $15.35 $14.55 $14.70 $25.25 185,729
2017-11-20 $15.70 $15.70 $15.21 $15.40 $26.45 221,299
2017-11-17 $15.85 $15.85 $15.45 $15.60 $26.80 115,600
2017-11-16 $15.90 $15.90 $15.25 $15.65 $26.88 149,433
2017-11-15 $15.05 $15.83 $14.30 $15.75 $27.05 347,954
2017-11-14 $16.10 $16.18 $15.16 $15.30 $26.28 196,379
2017-11-13 $16.70 $16.70 $16.05 $16.10 $27.66 124,979
2017-11-10 $16.80 $16.80 $16.50 $16.65 $28.60 50,566
2017-11-09 $16.55 $17.05 $16.50 $16.70 $28.69 58,048
2017-11-08 $17.25 $17.45 $16.50 $16.65 $28.60 98,761
2017-11-07 $17.80 $18.45 $17.44 $17.95 $29.86 112,288
2017-11-06 $17.10 $17.80 $16.85 $17.80 $29.61 116,055
2017-11-03 $17.10 $17.10 $16.65 $16.90 $28.11 63,884
2017-11-02 $17.50 $17.80 $16.80 $16.90 $28.11 68,001
2017-11-01 $17.40 $17.70 $17.25 $17.40 $28.94 43,045
2017-10-31 $17.55 $17.59 $17.10 $17.30 $28.78 104,786
2017-10-30 $17.65 $18.15 $17.35 $17.50 $29.11 158,334
2017-10-27 $17.20 $17.70 $16.95 $17.25 $28.69 127,221
2017-10-26 $16.20 $17.20 $16.10 $17.10 $28.44 206,975
2017-10-25 $16.95 $17.18 $16.01 $16.20 $26.95 209,446
2017-10-24 $17.35 $17.70 $16.90 $17.05 $28.36 176,003
2017-10-23 $17.95 $18.18 $17.15 $17.35 $28.86 105,419
2017-10-20 $18.40 $18.40 $17.80 $17.95 $29.86 74,577
2017-10-19 $18.30 $18.65 $18.10 $18.40 $30.60 98,437
2017-10-18 $19.00 $19.55 $18.10 $18.30 $30.44 109,797
2017-10-17 $19.30 $19.40 $18.90 $18.95 $31.52 104,279
2017-10-16 $19.65 $19.84 $19.15 $19.25 $32.02 48,343
2017-10-13 $20.20 $20.20 $19.43 $19.55 $32.52 74,932
2017-10-12 $20.35 $20.45 $19.90 $19.95 $33.18 87,499
2017-10-11 $20.80 $20.80 $20.45 $20.55 $34.18 67,670
2017-10-10 $21.45 $21.45 $20.80 $20.80 $34.60 40,318
2017-10-09 $21.80 $21.80 $21.20 $21.30 $35.43 27,727
2017-10-06 $21.35 $21.70 $21.34 $21.70 $36.09 22,101
2017-10-05 $21.30 $21.70 $21.25 $21.60 $35.93 42,068
2017-10-04 $21.70 $21.70 $21.15 $21.30 $35.43 41,716
2017-10-03 $21.60 $21.75 $21.45 $21.65 $36.01 39,414
2017-10-02 $21.90 $21.90 $21.40 $21.70 $36.09 45,973
2017-09-29 $21.45 $22.05 $21.45 $22.00 $36.59 64,769
2017-09-28 $21.75 $21.85 $21.45 $21.50 $35.76 35,681
2017-09-27 $21.75 $21.90 $21.45 $21.75 $36.18 55,665
2017-09-26 $21.65 $22.06 $21.55 $21.85 $36.34 87,490
2017-09-25 $21.80 $21.95 $21.45 $21.65 $36.01 106,268
2017-09-22 $21.85 $21.85 $21.40 $21.55 $35.84 83,462
2017-09-21 $22.20 $22.20 $21.65 $21.85 $36.34 67,631
2017-09-20 $22.10 $22.40 $22.05 $22.15 $36.84 34,576
2017-09-19 $22.40 $22.40 $21.95 $22.00 $36.59 24,106
2017-09-18 $22.10 $22.35 $22.05 $22.35 $37.17 25,154
2017-09-15 $22.30 $22.30 $21.90 $22.05 $36.68 30,034
2017-09-14 $22.00 $22.35 $21.86 $22.30 $37.09 31,099
2017-09-13 $21.85 $22.30 $21.85 $22.00 $36.59 38,209
2017-09-12 $21.80 $22.15 $21.70 $21.85 $36.34 38,858
2017-09-11 $22.10 $22.18 $21.68 $21.75 $36.18 54,535
2017-09-08 $21.65 $22.05 $21.65 $22.00 $36.59 62,026
2017-09-07 $21.45 $21.95 $21.40 $21.70 $36.09 18,131
2017-09-06 $21.70 $21.80 $21.15 $21.50 $35.76 58,634
2017-09-05 $22.10 $22.20 $21.40 $21.45 $35.68 38,220
2017-09-01 $21.35 $22.15 $21.15 $22.05 $36.68 140,702
2017-08-31 $21.60 $21.60 $20.90 $21.15 $35.18 164,092
2017-08-30 $21.10 $21.33 $20.88 $20.95 $34.85 68,993
2017-08-29 $21.20 $21.30 $20.80 $21.00 $34.93 43,076
2017-08-28 $21.65 $21.70 $21.05 $21.30 $35.43 53,649
2017-08-25 $21.65 $21.85 $21.50 $21.65 $36.01 56,069
2017-08-24 $21.05 $21.70 $20.95 $21.45 $35.68 73,282
2017-08-23 $20.20 $21.15 $20.10 $21.05 $35.01 62,772
2017-08-22 $20.20 $20.50 $20.05 $20.35 $33.85 43,316
2017-08-21 $20.30 $20.40 $20.04 $20.15 $33.52 42,236
2017-08-18 $20.25 $20.45 $20.05 $20.30 $33.76 26,930
2017-08-17 $20.50 $21.15 $20.20 $20.30 $33.76 38,335
2017-08-16 $20.90 $21.00 $20.20 $20.50 $34.10 82,818
2017-08-15 $21.80 $21.90 $20.85 $20.95 $34.85 73,859
2017-08-14 $22.35 $22.35 $21.60 $21.65 $36.01 42,210
2017-08-11 $21.50 $22.35 $21.50 $22.25 $37.01 96,651
2017-08-10 $21.65 $22.30 $21.65 $21.95 $36.51 55,560
2017-08-09 $21.90 $22.00 $21.40 $21.50 $35.76 64,644
2017-08-08 $22.00 $22.65 $21.30 $21.85 $36.34 50,955
2017-08-07 $22.05 $22.15 $21.85 $22.05 $36.68 21,351
2017-08-04 $21.80 $22.16 $21.65 $22.05 $36.68 56,339
2017-08-03 $22.35 $22.55 $21.65 $21.75 $36.18 50,974
2017-08-02 $22.60 $23.20 $22.60 $22.85 $37.08 54,906
2017-08-01 $22.60 $22.80 $22.48 $22.55 $36.59 30,285
2017-07-31 $23.35 $23.35 $22.50 $22.60 $36.67 33,044
2017-07-28 $23.05 $23.80 $23.05 $23.25 $37.73 29,284
2017-07-27 $23.60 $23.95 $23.25 $23.55 $38.21 26,253
2017-07-26 $24.15 $24.15 $23.50 $23.50 $38.13 18,855
2017-07-25 $24.20 $24.30 $23.85 $23.95 $38.86 127,491
2017-07-24 $24.35 $24.50 $23.90 $24.05 $39.02 63,079
2017-07-21 $24.05 $24.15 $23.60 $24.10 $39.11 43,581
2017-07-20 $24.85 $24.95 $23.90 $24.10 $39.11 64,404
2017-07-19 $24.15 $24.85 $24.15 $24.65 $40.00 83,274
2017-07-18 $24.45 $24.45 $23.90 $24.15 $39.19 77,992
2017-07-17 $24.30 $24.70 $24.05 $24.35 $39.51 51,092
2017-07-14 $24.15 $25.25 $24.15 $24.95 $40.48 78,503
2017-07-13 $23.95 $24.30 $23.70 $24.15 $39.19 38,637
2017-07-12 $24.15 $24.35 $23.86 $24.00 $38.94 26,484
2017-07-11 $23.95 $24.45 $23.65 $24.00 $38.94 27,991
2017-07-10 $24.45 $24.90 $23.90 $24.00 $38.94 59,334
2017-07-07 $23.85 $24.50 $23.25 $24.45 $39.67 65,575
2017-07-06 $24.25 $24.40 $23.59 $23.90 $38.78 60,846
2017-07-05 $25.05 $25.05 $24.20 $24.30 $39.43 19,716
2017-07-03 $24.55 $25.10 $24.55 $25.00 $40.57 10,162
2017-06-30 $24.20 $24.85 $24.15 $24.45 $39.67 44,100
2017-06-29 $24.00 $24.40 $23.55 $24.20 $39.27 116,227
2017-06-28 $23.95 $24.40 $23.65 $24.05 $39.02 28,781
2017-06-27 $24.15 $24.78 $23.70 $23.80 $38.62 40,312
2017-06-26 $23.55 $24.40 $23.55 $24.25 $39.35 103,264
2017-06-23 $23.30 $23.65 $23.00 $23.65 $38.38 118,026
2017-06-22 $22.45 $23.30 $22.35 $23.25 $37.73 80,526
2017-06-21 $22.90 $23.10 $22.20 $22.35 $36.27 38,933
2017-06-20 $23.15 $23.23 $22.50 $22.90 $37.16 55,494
2017-06-19 $24.05 $24.05 $23.20 $23.35 $37.89 31,383
2017-06-16 $23.85 $24.10 $23.60 $24.00 $38.94 29,439
2017-06-15 $23.60 $24.10 $23.55 $23.65 $38.38 57,347
2017-06-14 $24.40 $24.50 $23.56 $23.85 $38.70 35,245
2017-06-13 $23.90 $24.45 $23.70 $24.30 $39.43 21,049
2017-06-12 $24.05 $24.50 $23.80 $24.00 $38.94 28,008
2017-06-09 $23.75 $24.00 $23.35 $23.85 $38.70 36,611
2017-06-08 $24.05 $24.45 $23.50 $23.70 $38.46 55,350
2017-06-07 $25.30 $25.35 $24.11 $24.20 $39.27 79,819
2017-06-06 $25.50 $25.50 $25.15 $25.30 $41.05 45,680
2017-06-05 $25.40 $25.95 $25.20 $25.60 $41.54 44,506
2017-06-02 $25.90 $26.20 $25.50 $25.80 $41.86 52,171
2017-06-01 $25.95 $26.20 $25.80 $25.95 $42.11 35,129
2017-05-31 $25.65 $26.15 $25.50 $25.95 $42.11 27,793
2017-05-30 $26.00 $26.05 $25.65 $25.75 $41.78 33,734
2017-05-26 $26.20 $26.35 $26.00 $26.15 $42.43 15,756
2017-05-25 $26.60 $26.65 $26.06 $26.25 $42.59 39,089
2017-05-24 $26.75 $26.90 $26.60 $26.65 $43.24 59,927
2017-05-23 $26.25 $26.70 $26.15 $26.70 $43.32 68,452
2017-05-22 $26.15 $26.45 $26.00 $26.10 $42.35 747
2017-05-19 $26.05 $26.45 $25.95 $26.25 $42.59 504
2017-05-18 $26.10 $26.11 $25.70 $25.85 $41.95 21,036
2017-05-17 $26.55 $26.55 $26.08 $26.15 $42.43 22,025
2017-05-16 $26.55 $26.65 $26.15 $26.50 $43.00 17,057
2017-05-15 $26.30 $26.90 $26.17 $26.50 $43.00 23,239
2017-05-12 $26.10 $26.65 $25.90 $26.15 $42.43 50,837
2017-05-11 $25.90 $26.70 $25.85 $26.00 $42.19 65,970
2017-05-10 $25.85 $26.55 $25.70 $25.90 $42.03 179,679
2017-05-09 $25.90 $25.90 $25.10 $25.65 $41.62 78,251
2017-05-08 $26.40 $26.40 $25.83 $25.95 $42.11 26,000
2017-05-05 $25.70 $26.50 $25.45 $26.35 $42.76 86,940
2017-05-04 $27.00 $27.00 $25.40 $25.70 $41.70 122,778
2017-05-03 $27.45 $27.96 $27.45 $27.55 $43.78 69,290
2017-05-02 $27.70 $27.95 $27.35 $27.45 $43.62 598
2017-05-01 $27.60 $27.65 $27.55 $27.65 $43.93 439
2017-04-28 $27.40 $27.65 $27.35 $27.50 $43.70 37,363
2017-04-27 $27.30 $27.60 $27.30 $27.35 $43.46 78,543
2017-04-26 $27.45 $27.90 $27.24 $27.30 $43.38 55,169
2017-04-25 $27.40 $27.60 $27.10 $27.45 $43.62 90,999
2017-04-24 $28.00 $28.20 $27.06 $27.20 $43.22 63,471
2017-04-21 $27.20 $27.40 $26.80 $27.20 $43.22 122,089
2017-04-20 $26.70 $27.00 $26.45 $26.60 $42.27 51,761
2017-04-19 $26.80 $27.15 $26.35 $26.50 $42.11 45,282
2017-04-18 $27.00 $27.10 $26.30 $26.80 $42.58 54,231
2017-04-17 $27.65 $27.65 $26.56 $26.95 $42.82 38,430
2017-04-13 $27.85 $27.90 $27.15 $27.45 $43.62 34,207
2017-04-12 $27.45 $28.20 $27.35 $27.85 $44.25 98,396
2017-04-11 $27.50 $27.90 $27.25 $27.90 $44.33 44,318
2017-04-10 $27.35 $27.50 $26.81 $27.45 $43.62 30,847
2017-04-07 $27.75 $27.80 $26.80 $27.10 $43.06 25,462
2017-04-06 $27.70 $28.15 $27.40 $27.60 $43.85 16,988
2017-04-05 $28.40 $28.60 $27.40 $27.60 $43.85 28,762
2017-04-04 $28.15 $28.30 $28.10 $28.30 $44.97 19,725
2017-04-03 $28.20 $28.30 $27.85 $28.20 $44.81 29,764
2017-03-31 $27.40 $28.00 $27.20 $27.95 $44.41 13,461
2017-03-30 $27.25 $27.75 $27.25 $27.35 $43.46 19,933
2017-03-29 $27.05 $27.40 $27.00 $27.30 $43.38 37,852
2017-03-28 $27.10 $27.40 $26.75 $27.20 $43.22 24,211
2017-03-27 $27.10 $27.35 $26.65 $27.10 $43.06 54,100
2017-03-24 $28.10 $28.20 $27.51 $27.70 $44.01 36,834
2017-03-23 $27.60 $28.15 $27.50 $27.90 $44.33 22,950
2017-03-22 $27.85 $28.20 $27.50 $27.65 $43.93 19,404
2017-03-21 $28.55 $28.70 $27.85 $28.05 $44.57 35,538
2017-03-20 $28.65 $28.73 $28.40 $28.55 $45.36 19,694
2017-03-17 $28.85 $28.85 $28.40 $28.70 $45.60 22,130
2017-03-16 $28.95 $28.95 $28.56 $28.85 $45.84 16,951
2017-03-15 $29.10 $29.10 $28.36 $29.00 $46.08 30,496
2017-03-14 $28.95 $29.10 $28.51 $28.85 $45.84 22,374
2017-03-13 $28.70 $29.45 $28.70 $29.25 $46.48 59,165
2017-03-10 $29.20 $29.35 $28.35 $28.75 $45.68 109,457
2017-03-09 $28.90 $29.30 $28.45 $29.10 $46.24 78,729
2017-03-08 $29.30 $29.85 $28.95 $29.10 $46.24 92,643
2017-03-07 $29.45 $29.60 $29.00 $29.60 $47.03 47,939
2017-03-06 $29.15 $29.60 $28.60 $29.35 $46.64 57,732
2017-03-03 $29.20 $29.60 $28.45 $29.15 $46.32 64,718
2017-03-02 $29.40 $29.50 $28.95 $29.10 $46.24 58,277
2017-03-01 $28.90 $29.60 $28.90 $29.35 $46.64 47,187
2017-02-28 $28.75 $29.05 $28.63 $28.90 $45.92 87,992
2017-02-27 $29.45 $29.45 $28.80 $29.00 $46.08 41,433
2017-02-24 $29.70 $29.73 $29.00 $29.25 $46.48 62,491
2017-02-23 $30.00 $30.05 $29.55 $29.70 $47.19 52,658
2017-02-22 $30.40 $30.50 $29.70 $29.80 $47.35 58,070
2017-02-21 $30.15 $30.60 $30.00 $30.45 $48.38 54,853
2017-02-17 $30.10 $30.20 $29.75 $30.00 $47.67 196,424
2017-02-16 $30.15 $30.30 $29.53 $30.10 $47.83 119,228
2017-02-15 $30.60 $30.60 $29.65 $29.85 $47.43 76,070
2017-02-14 $30.40 $30.70 $30.05 $30.50 $48.46 105,746
2017-02-13 $30.60 $30.63 $30.08 $30.40 $48.30 309,030
2017-02-10 $30.65 $30.95 $30.25 $30.80 $48.94 58,869
2017-02-09 $29.90 $30.63 $29.90 $30.25 $48.07 55,642
2017-02-08 $29.35 $30.08 $28.90 $30.00 $47.67 60,463
2017-02-07 $29.80 $30.10 $29.45 $29.65 $47.11 60,043
2017-02-06 $30.75 $30.75 $29.80 $30.10 $47.83 86,160
2017-02-03 $30.20 $31.50 $30.10 $31.15 $48.62 84,436
2017-02-02 $30.85 $31.09 $30.25 $30.45 $47.52 165,958
2017-02-01 $31.15 $31.25 $30.65 $30.75 $47.99 89,652
2017-01-31 $31.10 $31.20 $29.65 $30.90 $48.23 99,096
2017-01-30 $30.00 $30.05 $29.50 $29.90 $46.66 60,260
2017-01-27 $30.55 $30.60 $29.73 $30.05 $46.90 51,213
2017-01-26 $29.95 $30.50 $29.55 $30.40 $47.44 73,877
2017-01-25 $30.25 $30.40 $29.50 $29.65 $46.27 163,045
2017-01-24 $30.35 $30.50 $29.90 $30.15 $47.05 91,572
2017-01-23 $30.55 $30.94 $30.15 $30.50 $47.60 46,606
2017-01-20 $30.90 $31.21 $30.25 $30.75 $47.99 100,667
2017-01-19 $30.60 $31.30 $30.60 $30.85 $48.15 57,949
2017-01-18 $30.95 $31.03 $30.55 $30.70 $47.91 82,115
2017-01-17 $30.05 $31.13 $30.00 $31.00 $48.38 83,460
2017-01-13 $29.65 $30.40 $29.35 $29.95 $46.74 34,672
2017-01-12 $29.85 $30.25 $29.25 $29.65 $46.27 49,330
2017-01-11 $29.05 $29.95 $29.05 $29.65 $46.27 19,917
2017-01-10 $30.05 $30.15 $29.70 $29.70 $46.35 13,035
2017-01-09 $30.35 $30.55 $29.85 $30.05 $46.90 26,297
2017-01-06 $29.70 $30.25 $29.70 $30.20 $47.13 18,320
2017-01-05 $30.10 $30.10 $29.60 $29.75 $46.43 46,712
2017-01-04 $29.90 $29.95 $29.55 $29.90 $46.66 36,283
2017-01-03 $29.30 $29.70 $28.95 $29.65 $46.27 26,511
2016-12-30 $27.85 $29.10 $27.85 $28.90 $45.10 120,027
2016-12-29 $28.25 $28.60 $27.45 $27.85 $43.47 18,822
2016-12-28 $28.80 $28.80 $27.75 $28.10 $43.86 26,239
2016-12-27 $29.00 $29.30 $28.35 $28.85 $45.03 32,500
2016-12-23 $28.05 $28.85 $28.05 $28.85 $45.03 27,492
2016-12-22 $27.75 $28.40 $27.75 $28.05 $43.78 24,480
2016-12-21 $27.45 $27.95 $27.05 $27.70 $43.23 33,052
2016-12-20 $27.05 $27.50 $26.60 $27.40 $42.76 60,644
2016-12-19 $26.45 $26.95 $26.35 $26.75 $41.75 29,656
2016-12-16 $26.50 $26.88 $26.30 $26.50 $41.36 29,178
2016-12-15 $26.50 $26.94 $26.41 $26.50 $41.36 18,069
2016-12-14 $26.45 $26.75 $26.25 $26.65 $41.59 19,393
2016-12-13 $26.95 $27.03 $26.58 $26.80 $41.83 34,824
2016-12-12 $26.70 $27.15 $26.70 $26.95 $42.06 27,483
2016-12-09 $27.10 $27.10 $26.25 $26.50 $41.36 53,927
2016-12-08 $26.95 $27.15 $26.50 $26.85 $41.90 42,394
2016-12-07 $27.05 $27.60 $26.65 $27.00 $42.14 78,156
2016-12-06 $27.20 $27.65 $26.80 $27.30 $42.61 58,008
2016-12-05 $26.55 $27.20 $26.40 $27.00 $42.14 28,073
2016-12-02 $26.50 $26.95 $26.10 $26.55 $41.44 27,899
2016-12-01 $25.65 $26.85 $25.59 $26.40 $41.20 50,416
2016-11-30 $25.30 $25.85 $25.20 $25.40 $39.64 63,620
2016-11-29 $25.05 $25.20 $24.40 $24.50 $38.24 54,143
2016-11-28 $25.70 $25.70 $25.18 $25.35 $39.56 18,699
2016-11-25 $25.80 $26.00 $25.35 $25.50 $39.80 8,516
2016-11-23 $25.65 $26.05 $25.35 $25.90 $40.42 28,628
2016-11-22 $26.15 $26.50 $25.80 $25.90 $40.42 30,403
2016-11-21 $25.95 $26.40 $25.70 $26.15 $40.81 32,215
2016-11-18 $24.80 $25.95 $24.75 $25.70 $40.11 26,040
2016-11-17 $25.10 $25.61 $24.40 $24.70 $38.55 24,707
2016-11-16 $25.35 $25.50 $25.05 $25.15 $39.25 35,504
2016-11-15 $25.10 $25.55 $24.90 $25.35 $39.56 29,509
2016-11-14 $24.60 $25.00 $24.25 $25.00 $39.02 21,275
2016-11-11 $24.25 $24.85 $24.00 $24.70 $38.55 24,079
2016-11-10 $23.60 $24.75 $23.55 $24.50 $38.24 21,100
2016-11-09 $22.60 $23.60 $22.60 $23.60 $36.83 34,720
2016-11-08 $22.80 $23.45 $22.70 $22.95 $35.82 18,375
2016-11-07 $22.80 $23.01 $22.65 $22.80 $35.58 18,936
2016-11-04 $22.65 $22.95 $22.40 $22.60 $35.27 19,147
2016-11-03 $23.30 $23.40 $22.80 $23.15 $35.28 35,838
2016-11-02 $24.40 $24.49 $22.30 $23.70 $36.12 57,539
2016-11-01 $24.85 $25.10 $24.20 $24.30 $37.03 49,298
2016-10-31 $24.75 $25.00 $24.55 $24.80 $37.79 41,459
2016-10-28 $25.15 $25.85 $24.94 $25.03 $38.14 106,570
2016-10-27 $25.69 $25.81 $25.01 $25.11 $38.27 42,947
2016-10-26 $25.63 $25.80 $25.27 $25.58 $38.98 23,724
2016-10-25 $26.44 $26.44 $25.58 $25.81 $39.33 24,235
2016-10-24 $25.44 $26.40 $25.32 $26.40 $40.23 53,934
2016-10-21 $24.88 $25.42 $24.88 $25.31 $38.57 38,506
2016-10-20 $24.84 $25.03 $24.60 $24.98 $38.07 6,213
2016-10-19 $24.71 $25.15 $24.71 $24.95 $38.02 14,011
2016-10-18 $24.64 $24.81 $24.33 $24.63 $37.53 12,006
2016-10-17 $24.49 $24.82 $24.30 $24.31 $37.05 7,689
2016-10-14 $24.66 $24.93 $24.35 $24.49 $37.32 7,715
2016-10-13 $25.00 $25.08 $24.46 $24.50 $37.34 9,325
2016-10-12 $25.15 $25.53 $24.60 $25.20 $38.40 11,177
2016-10-11 $25.45 $25.46 $25.07 $25.26 $38.49 29,019
2016-10-10 $24.83 $25.78 $24.70 $25.32 $38.59 35,990
2016-10-07 $25.31 $25.37 $24.57 $24.57 $37.44 22,280
2016-10-06 $25.21 $25.57 $24.73 $25.25 $38.48 44,207
2016-10-05 $25.46 $25.60 $24.86 $24.94 $38.01 33,154
2016-10-04 $25.45 $25.70 $25.27 $25.27 $38.51 14,641
2016-10-03 $25.67 $25.96 $25.39 $25.40 $38.71 12,245
2016-09-30 $25.62 $26.05 $25.52 $25.58 $38.98 42,227
2016-09-29 $26.37 $26.45 $25.17 $25.50 $38.86 31,241
2016-09-28 $25.36 $26.37 $25.22 $26.17 $39.88 43,479
2016-09-27 $24.69 $25.43 $24.60 $25.31 $38.57 44,691
2016-09-26 $24.57 $25.22 $24.47 $24.87 $37.90 23,624
2016-09-23 $24.23 $24.86 $24.18 $24.48 $37.31 20,670
2016-09-22 $24.28 $24.52 $24.28 $24.44 $37.24 15,151
2016-09-21 $24.30 $24.51 $23.83 $24.00 $36.57 56,188
2016-09-20 $24.60 $24.85 $24.00 $24.00 $36.57 21,099
2016-09-19 $23.95 $24.96 $23.95 $24.60 $37.49 24,174
2016-09-16 $23.82 $24.04 $23.56 $23.80 $36.27 27,642
2016-09-15 $23.74 $24.11 $23.73 $23.78 $36.24 33,588
2016-09-14 $23.93 $25.00 $23.74 $23.74 $36.18 73,713
2016-09-13 $24.08 $24.16 $23.75 $23.96 $36.51 54,750
2016-09-12 $24.52 $24.68 $24.19 $24.35 $37.11 43,114
2016-09-09 $25.00 $25.18 $24.47 $24.60 $37.49 78,412
2016-09-08 $25.35 $25.70 $25.21 $25.27 $38.51 29,602
2016-09-07 $25.59 $25.80 $25.25 $25.39 $38.69 47,559
2016-09-06 $24.90 $25.75 $24.90 $25.47 $38.81 53,885
2016-09-02 $24.62 $24.97 $24.51 $24.71 $37.66 19,225
2016-09-01 $24.16 $24.43 $24.02 $24.43 $37.23 7,562
2016-08-31 $24.21 $24.48 $24.18 $24.29 $37.02 12,593
2016-08-30 $24.24 $24.77 $24.14 $24.20 $36.88 47,593
2016-08-29 $24.17 $24.17 $23.88 $24.07 $36.68 29,547
2016-08-26 $24.21 $24.61 $24.00 $24.14 $36.79 22,886
2016-08-25 $24.18 $24.36 $24.02 $24.30 $37.03 15,987
2016-08-24 $24.58 $24.83 $24.06 $24.23 $36.92 27,810
2016-08-23 $24.80 $25.06 $24.76 $24.77 $37.75 13,918
2016-08-22 $25.03 $25.08 $24.78 $24.93 $37.99 13,341
2016-08-19 $25.65 $25.65 $25.25 $25.35 $38.63 18,977
2016-08-18 $25.73 $25.99 $25.53 $25.72 $39.20 21,830
2016-08-17 $25.71 $26.10 $25.33 $25.48 $38.83 21,918
2016-08-16 $25.42 $26.12 $25.18 $25.64 $39.07 45,305
2016-08-15 $25.50 $25.99 $25.03 $25.07 $38.21 33,210
2016-08-12 $25.33 $25.62 $24.95 $25.50 $38.86 49,015
2016-08-11 $24.05 $24.99 $23.77 $24.85 $37.87 80,969
2016-08-10 $24.21 $24.50 $23.78 $24.11 $36.74 26,353
2016-08-09 $24.30 $24.59 $24.02 $24.22 $36.91 32,068
2016-08-08 $24.19 $24.82 $24.15 $24.40 $37.18 30,412
2016-08-05 $24.04 $24.36 $23.31 $24.11 $36.74 48,882
2016-08-04 $23.61 $24.91 $23.50 $24.62 $36.69 49,445
2016-08-03 $23.12 $23.72 $22.81 $23.62 $35.20 118,366
2016-08-02 $23.60 $24.31 $23.06 $23.35 $34.80 38,053
2016-08-01 $23.46 $23.89 $23.20 $23.59 $35.15 72,881
2016-07-29 $22.58 $23.72 $22.40 $23.60 $35.17 52,238
2016-07-28 $22.95 $23.16 $22.55 $22.60 $33.68 39,186
2016-07-27 $23.39 $23.57 $22.66 $22.93 $34.17 141,976
2016-07-26 $23.06 $23.56 $22.86 $23.21 $34.59 45,322
2016-07-25 $23.44 $23.72 $22.82 $23.05 $34.35 33,828
2016-07-22 $23.95 $23.95 $23.45 $23.69 $35.30 29,488
2016-07-21 $23.96 $24.46 $23.89 $24.03 $35.81 42,101
2016-07-20 $23.97 $24.61 $23.75 $24.04 $35.83 45,773
2016-07-19 $23.81 $24.32 $23.45 $24.05 $35.84 147,850
2016-07-18 $24.07 $24.41 $23.55 $23.94 $35.68 66,566
2016-07-15 $24.75 $25.23 $24.05 $24.19 $36.05 66,377
2016-07-14 $24.16 $25.13 $24.10 $24.71 $36.82 51,562
2016-07-13 $24.90 $24.95 $23.66 $23.95 $35.69 72,941
2016-07-12 $24.77 $25.23 $24.53 $24.95 $37.18 25,906
2016-07-11 $24.52 $24.87 $24.02 $24.28 $36.18 48,897
2016-07-08 $24.86 $25.25 $24.35 $24.50 $36.51 90,659
2016-07-07 $25.61 $25.82 $24.21 $24.66 $36.75 44,304
2016-07-06 $24.43 $25.38 $24.43 $25.36 $37.79 19,799
2016-07-05 $24.87 $25.30 $24.16 $24.73 $36.85 38,092
2016-07-01 $25.66 $26.10 $25.26 $25.36 $37.79 93,783
2016-06-30 $25.33 $25.90 $25.08 $25.64 $38.21 217,989
2016-06-29 $24.71 $25.70 $24.53 $25.35 $37.78 220,716
2016-06-28 $24.26 $24.88 $23.97 $24.86 $37.05 43,975
2016-06-27 $24.33 $24.62 $23.33 $23.80 $35.47 52,264
2016-06-24 $24.49 $25.76 $24.34 $24.41 $36.38 67,226
2016-06-23 $26.13 $26.22 $25.26 $25.49 $37.99 172,785
2016-06-22 $26.12 $26.17 $25.72 $25.82 $38.48 43,682
2016-06-21 $25.77 $26.07 $25.53 $26.00 $38.75 22,337
2016-06-20 $25.79 $26.08 $25.45 $25.95 $38.67 65,434
2016-06-17 $25.70 $25.70 $25.21 $25.39 $37.84 47,580
2016-06-16 $25.12 $25.60 $24.63 $25.59 $38.14 45,029
2016-06-15 $24.90 $25.85 $24.38 $25.40 $37.85 31,580
2016-06-14 $24.92 $25.13 $24.37 $24.77 $36.91 91,745
2016-06-13 $25.18 $25.58 $24.79 $25.00 $37.26 103,996
2016-06-10 $25.60 $26.08 $25.28 $25.44 $37.91 66,140
2016-06-09 $25.85 $26.21 $25.53 $25.92 $38.63 45,251
2016-06-08 $26.35 $27.07 $25.80 $26.15 $38.97 96,159
2016-06-07 $26.15 $26.82 $25.86 $26.22 $39.07 172,103
2016-06-06 $25.99 $26.28 $25.75 $26.00 $38.75 45,283
2016-06-03 $25.72 $25.85 $25.25 $25.63 $38.20 42,707
2016-06-02 $25.35 $26.09 $25.35 $25.72 $38.33 54,430
2016-06-01 $24.69 $25.68 $24.12 $25.48 $37.97 41,501
2016-05-31 $25.03 $25.42 $24.70 $25.03 $37.30 41,646
2016-05-27 $24.68 $25.12 $24.30 $24.94 $37.17 21,381
2016-05-26 $24.66 $24.92 $24.20 $24.80 $36.96 37,980
2016-05-25 $24.91 $25.77 $24.50 $24.59 $36.65 59,720
2016-05-24 $25.49 $25.65 $24.52 $24.70 $36.81 68,485
2016-05-23 $25.13 $25.60 $25.12 $25.38 $37.82 18,451
2016-05-20 $25.16 $25.59 $24.72 $25.33 $37.75 59,817
2016-05-19 $24.45 $25.27 $24.21 $25.04 $37.32 68,878
2016-05-18 $25.25 $25.46 $24.63 $24.85 $37.03 44,436
2016-05-17 $24.88 $25.54 $24.50 $25.07 $37.36 78,811
2016-05-16 $24.68 $24.99 $24.35 $24.69 $36.79 50,809
2016-05-13 $24.66 $25.11 $24.07 $24.23 $36.11 41,706
2016-05-12 $24.97 $25.32 $24.35 $24.73 $36.85 47,724
2016-05-11 $23.94 $24.64 $23.32 $24.59 $36.65 33,944
2016-05-10 $23.75 $24.42 $23.51 $23.86 $35.56 56,956
2016-05-09 $23.95 $24.08 $23.13 $23.53 $35.07 41,779
2016-05-06 $24.79 $25.05 $23.97 $24.26 $36.15 71,395
2016-05-05 $26.09 $26.09 $24.75 $24.98 $37.23 69,837
2016-05-04 $24.28 $26.06 $24.00 $26.04 $37.98 108,651
2016-05-03 $23.89 $24.67 $23.29 $24.27 $35.40 162,664
2016-05-02 $25.65 $25.65 $24.02 $24.46 $35.67 118,130
2016-04-29 $25.65 $26.20 $24.75 $25.45 $37.12 51,862
2016-04-28 $26.25 $26.33 $24.94 $25.04 $36.52 42,601
2016-04-27 $25.00 $26.54 $25.00 $25.85 $37.70 90,376
2016-04-26 $24.63 $24.97 $24.22 $24.75 $36.10 48,621
2016-04-25 $24.49 $24.76 $23.60 $24.25 $35.37 47,467
2016-04-22 $24.39 $24.95 $24.09 $24.48 $35.70 75,202
2016-04-21 $24.08 $24.79 $23.63 $24.15 $35.22 80,393
2016-04-20 $23.52 $24.27 $23.52 $23.88 $34.83 37,659
2016-04-19 $23.22 $23.91 $23.02 $23.77 $34.67 27,911
2016-04-18 $21.60 $23.45 $21.45 $23.01 $33.56 86,696
2016-04-15 $22.60 $22.82 $21.96 $22.04 $32.14 43,765
2016-04-14 $22.69 $22.88 $22.00 $22.78 $33.22 56,595
2016-04-13 $22.83 $23.02 $22.46 $22.60 $32.96 49,311
2016-04-12 $21.64 $22.99 $21.50 $22.70 $33.11 102,686
2016-04-11 $21.70 $22.03 $21.30 $21.49 $31.34 29,058
2016-04-08 $20.42 $21.79 $20.42 $21.41 $31.22 124,250
2016-04-07 $20.47 $20.95 $19.93 $20.05 $29.24 33,063
2016-04-06 $20.09 $20.87 $19.93 $20.64 $30.10 35,850
2016-04-05 $20.02 $20.19 $19.84 $19.87 $28.98 33,366
2016-04-04 $19.83 $20.41 $19.82 $20.17 $29.42 50,525
2016-04-01 $20.63 $20.82 $19.82 $19.93 $29.07 62,872
2016-03-31 $20.85 $20.94 $20.31 $20.73 $30.23 103,269
2016-03-30 $20.63 $20.99 $19.27 $20.84 $30.39 115,285
2016-03-29 $19.92 $20.50 $19.59 $20.40 $29.75 34,012
2016-03-28 $21.09 $21.09 $20.16 $20.40 $29.75 61,680
2016-03-24 $20.46 $21.02 $20.21 $20.99 $30.61 29,609
2016-03-23 $22.49 $22.50 $20.19 $20.80 $30.34 78,875
2016-03-22 $21.88 $23.18 $21.79 $22.67 $33.06 87,297
2016-03-21 $22.47 $22.73 $21.91 $22.11 $32.25 71,279
2016-03-18 $22.51 $22.80 $21.94 $22.54 $32.87 112,268
2016-03-17 $22.29 $22.58 $21.70 $22.16 $32.32 140,049
2016-03-16 $20.77 $22.28 $20.69 $22.18 $32.35 170,285
2016-03-15 $20.00 $20.68 $19.71 $20.58 $30.01 170,723
2016-03-14 $19.78 $20.84 $19.32 $20.37 $29.71 153,959
2016-03-11 $20.20 $20.42 $19.91 $20.09 $29.30 59,361
2016-03-10 $19.34 $19.90 $19.02 $19.83 $28.92 116,921
2016-03-09 $19.43 $19.80 $18.38 $19.55 $28.51 87,071
2016-03-08 $20.00 $20.11 $18.86 $18.94 $27.62 90,306
2016-03-07 $18.72 $20.31 $18.69 $20.03 $29.21 95,522
2016-03-04 $18.41 $18.88 $17.96 $18.65 $27.20 80,671
2016-03-03 $18.34 $19.16 $17.92 $18.17 $26.50 82,423
2016-03-02 $17.40 $18.81 $17.19 $18.43 $26.88 89,072
2016-03-01 $17.57 $17.57 $16.83 $17.50 $25.52 88,062
2016-02-29 $16.71 $17.66 $16.40 $17.39 $25.36 97,489
2016-02-26 $16.82 $17.12 $16.37 $16.82 $24.53 80,191
2016-02-25 $16.82 $16.82 $15.90 $16.48 $24.03 42,675
2016-02-24 $16.00 $17.02 $15.30 $17.00 $24.79 103,117
2016-02-23 $16.34 $16.44 $15.06 $16.39 $23.90 152,209
2016-02-22 $16.59 $17.00 $16.22 $16.37 $23.87 88,663
2016-02-19 $16.89 $16.89 $15.78 $16.09 $23.47 71,098
2016-02-18 $17.33 $17.49 $16.47 $17.12 $24.97 96,877
2016-02-17 $15.94 $17.92 $15.24 $17.00 $24.79 171,496
2016-02-16 $14.86 $15.66 $14.60 $15.56 $22.69 115,280
2016-02-12 $14.46 $15.21 $13.79 $14.59 $21.28 47,097
2016-02-11 $14.54 $15.16 $13.76 $14.10 $20.56 65,728
2016-02-10 $14.48 $15.67 $13.92 $14.89 $21.72 97,024
2016-02-09 $14.33 $14.63 $13.90 $14.46 $21.09 58,576
2016-02-08 $15.80 $15.80 $14.36 $14.65 $21.37 66,871
2016-02-05 $15.97 $17.03 $15.83 $16.19 $23.61 48,920
2016-02-04 $15.86 $16.57 $15.85 $16.06 $23.42 71,445
2016-02-03 $15.98 $16.49 $15.00 $16.41 $23.15 157,946
2016-02-02 $15.80 $16.38 $15.35 $15.70 $22.15 86,966
2016-02-01 $15.90 $16.29 $15.50 $16.25 $22.92 97,588
2016-01-29 $15.25 $16.65 $15.25 $16.15 $22.78 175,461
2016-01-28 $15.17 $15.31 $13.74 $15.07 $21.26 128,608
2016-01-27 $14.66 $14.78 $13.83 $14.77 $20.83 64,809
2016-01-26 $14.08 $14.92 $13.73 $14.74 $20.79 80,040
2016-01-25 $14.49 $15.41 $13.89 $13.93 $19.65 127,904
2016-01-22 $14.44 $15.25 $14.34 $14.85 $20.95 118,480
2016-01-21 $13.30 $14.39 $13.21 $13.77 $19.42 130,125
2016-01-20 $14.80 $14.80 $12.86 $13.17 $18.58 182,924
2016-01-19 $16.39 $16.65 $14.57 $15.30 $21.58 114,936
2016-01-15 $16.40 $16.58 $15.38 $16.43 $23.18 143,807
2016-01-14 $16.03 $17.23 $15.54 $17.17 $24.22 112,909
2016-01-13 $16.31 $16.71 $15.39 $15.76 $22.23 212,249
2016-01-12 $17.29 $17.74 $15.25 $16.00 $22.57 96,258
2016-01-11 $18.51 $18.70 $16.54 $16.90 $23.84 115,399
2016-01-08 $18.82 $19.48 $18.25 $18.66 $26.32 113,181
2016-01-07 $19.59 $20.11 $18.57 $18.61 $26.25 63,255
2016-01-06 $20.53 $20.85 $19.95 $20.08 $28.32 62,613
2016-01-05 $21.02 $21.17 $20.32 $21.06 $29.71 74,433
2016-01-04 $20.85 $21.72 $20.60 $21.06 $29.71 138,489
2015-12-31 $18.97 $21.29 $18.91 $21.15 $29.83 124,534
2015-12-30 $18.11 $19.28 $17.88 $19.21 $27.10 74,209
2015-12-29 $18.86 $18.95 $18.24 $18.49 $26.08 99,020
2015-12-28 $18.59 $18.81 $18.05 $18.63 $26.28 173,859
2015-12-24 $19.30 $19.79 $18.80 $18.83 $26.56 54,455
2015-12-23 $18.10 $19.91 $17.69 $19.41 $27.38 159,247
2015-12-22 $16.52 $18.42 $16.10 $17.86 $25.19 251,719
2015-12-21 $15.97 $16.69 $15.06 $16.52 $23.30 418,330
2015-12-18 $16.61 $17.06 $15.88 $15.96 $22.51 171,880
2015-12-17 $17.85 $17.98 $16.35 $16.55 $23.34 199,547
2015-12-16 $17.81 $18.24 $17.57 $17.95 $25.32 126,262
2015-12-15 $18.04 $18.33 $17.73 $17.78 $25.08 142,616
2015-12-14 $18.69 $18.99 $17.33 $17.72 $25.00 236,952
2015-12-11 $19.48 $19.51 $18.06 $18.87 $26.62 189,013
2015-12-10 $20.56 $21.06 $19.48 $19.76 $27.87 134,749
2015-12-09 $20.26 $20.85 $19.91 $20.60 $29.06 120,690
2015-12-08 $18.98 $20.32 $18.07 $20.13 $28.39 138,890
2015-12-07 $21.15 $21.15 $18.38 $19.34 $27.28 237,037
2015-12-04 $22.39 $22.58 $20.35 $21.29 $30.03 376,862
2015-12-03 $23.21 $23.41 $22.10 $22.61 $31.89 155,043
2015-12-02 $24.29 $24.29 $22.64 $23.22 $32.75 91,663
2015-12-01 $24.99 $24.99 $24.39 $24.49 $34.54 56,162
2015-11-30 $24.41 $25.20 $24.03 $24.86 $35.07 77,858
2015-11-27 $24.42 $24.63 $24.20 $24.33 $34.32 25,303
2015-11-25 $23.71 $24.93 $23.71 $24.63 $34.74 55,724
2015-11-24 $23.72 $24.22 $23.47 $24.03 $33.90 62,023
2015-11-23 $22.82 $24.05 $22.58 $23.53 $33.19 94,046
2015-11-20 $23.30 $23.64 $22.61 $22.94 $32.36 62,223
2015-11-19 $23.41 $23.65 $22.75 $23.20 $32.73 56,438
2015-11-18 $23.47 $24.02 $22.84 $23.41 $33.02 62,138
2015-11-17 $23.86 $24.15 $23.01 $23.51 $33.16 53,943
2015-11-16 $22.76 $23.87 $22.66 $23.80 $33.57 197,283
2015-11-13 $22.81 $22.92 $22.12 $22.63 $31.92 154,172
2015-11-12 $23.33 $23.62 $22.75 $22.81 $32.17 78,959
2015-11-11 $24.12 $24.12 $22.83 $23.56 $33.23 192,866
2015-11-10 $24.16 $24.42 $23.85 $24.01 $33.87 165,273
2015-11-09 $24.45 $24.70 $24.10 $24.12 $34.02 85,543
2015-11-06 $25.24 $25.72 $24.28 $24.45 $34.49 119,071
2015-11-05 $25.61 $26.18 $24.01 $25.53 $36.01 330,795
2015-11-04 $27.00 $27.14 $25.50 $25.87 $35.73 224,491
2015-11-03 $29.17 $29.42 $26.63 $27.00 $37.29 181,700
2015-11-02 $28.91 $29.72 $28.54 $29.19 $40.31 47,188
2015-10-30 $28.84 $29.37 $28.62 $29.21 $40.34 24,846
2015-10-29 $28.26 $29.05 $28.26 $28.82 $39.80 43,386
2015-10-28 $27.37 $28.43 $27.17 $28.26 $39.03 42,591
2015-10-27 $27.13 $27.29 $26.50 $27.23 $37.61 141,005
2015-10-26 $27.40 $28.05 $27.03 $27.45 $37.91 146,292
2015-10-23 $28.41 $28.41 $27.24 $27.56 $38.06 142,281
2015-10-22 $29.19 $29.44 $28.15 $28.27 $39.04 52,883
2015-10-21 $29.00 $29.66 $28.39 $29.20 $40.33 40,064
2015-10-20 $29.15 $29.28 $28.92 $28.99 $40.04 41,331
2015-10-19 $29.35 $29.39 $28.18 $29.30 $40.47 100,630
2015-10-16 $28.55 $29.56 $28.17 $29.43 $40.65 64,380
2015-10-15 $28.71 $28.81 $28.13 $28.46 $39.31 49,729
2015-10-14 $28.73 $29.08 $28.24 $28.66 $39.58 44,912
2015-10-13 $30.02 $31.55 $28.29 $28.56 $39.44 765,852
2015-10-12 $30.67 $30.67 $30.15 $30.15 $41.64 377,654
2015-10-09 $30.77 $31.51 $30.27 $30.61 $42.27 322,748
2015-10-08 $28.79 $30.65 $28.62 $30.54 $42.18 510,932
2015-10-07 $29.55 $29.75 $28.27 $28.87 $39.87 177,917
2015-10-06 $28.28 $30.24 $28.00 $29.25 $40.40 115,265
2015-10-05 $27.64 $28.46 $27.64 $28.28 $39.06 61,094
2015-10-02 $27.01 $28.37 $27.01 $27.35 $37.77 111,151
2015-10-01 $26.91 $27.63 $25.89 $27.29 $37.69 68,181
2015-09-30 $24.72 $26.73 $24.60 $26.73 $36.92 151,976
2015-09-29 $25.23 $25.91 $24.46 $24.58 $33.95 60,070
2015-09-28 $26.49 $26.55 $24.90 $25.19 $34.79 152,046
2015-09-25 $27.42 $27.72 $26.44 $26.59 $36.72 196,285
2015-09-24 $27.77 $27.80 $26.96 $27.25 $37.63 118,985
2015-09-23 $28.44 $29.13 $27.83 $27.84 $38.45 117,152
2015-09-22 $29.10 $29.46 $28.33 $28.55 $39.43 69,613
2015-09-21 $29.29 $29.79 $28.96 $29.39 $40.59 60,286
2015-09-18 $29.67 $30.15 $28.97 $29.12 $40.22 74,218
2015-09-17 $29.68 $30.29 $29.55 $29.98 $41.40 48,057
2015-09-16 $29.89 $30.30 $29.76 $29.85 $41.23 22,644
2015-09-15 $30.03 $30.41 $29.75 $29.75 $41.09 25,681
2015-09-14 $29.54 $30.38 $28.85 $30.03 $41.47 103,657
2015-09-11 $30.20 $30.54 $29.35 $29.59 $40.87 82,126
2015-09-10 $30.95 $31.37 $30.33 $30.48 $42.10 110,957
2015-09-09 $31.25 $31.96 $30.83 $30.93 $42.72 61,669
2015-09-08 $32.60 $32.60 $30.91 $31.32 $43.26 103,631
2015-09-04 $33.43 $33.43 $31.89 $32.23 $44.51 53,933
2015-09-03 $32.45 $32.78 $32.20 $32.30 $44.61 64,702
2015-09-02 $33.74 $33.74 $32.03 $32.20 $44.47 45,384

NuStar GP Holdings LLC (NSH) News Headlines

Recent NuStar GP Holdings LLC (NSH) News

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.