$26.52 0.00 (%) NeuStar Inc - NYSE

Feb. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NSR historical data

Date Open High Low Close Volume
2/27/201526.6826.9526.5226.52544,589
2/26/201526.9327.1326.5626.66449,837
2/25/201526.6127.0226.3926.90600,607
2/24/201526.3526.8526.1726.85830,796
2/23/201526.6626.8826.2926.32535,791
2/20/201526.5326.8126.2226.57434,835
2/19/201525.8126.5825.6526.55763,235
2/18/201525.3726.0025.3725.891,011,766
2/17/201524.6125.4224.6025.31833,533
2/13/201524.4924.6923.9624.61920,425
2/12/201524.7625.1024.4524.51622,174
2/11/201524.9524.9524.2924.60905,866
2/10/201525.0325.1324.5924.95738,182
2/9/201524.7324.9824.5124.881,012,134
2/6/201526.2626.2924.6324.782,266,933
2/5/201527.8628.2426.2426.281,469,388
2/4/201527.8128.3026.7827.702,273,536
2/3/201527.0427.8627.0427.821,046,335
2/2/201526.3127.0526.0227.011,146,010
1/30/201526.5026.7626.2226.29804,171
1/29/201526.4926.7026.0626.64914,989
1/28/201527.6027.7126.2926.41902,845
1/27/201527.9428.0627.3427.50577,967
1/26/201527.9528.3027.6328.21496,639
1/23/201528.1228.2627.7627.92416,107
1/22/201527.5428.1527.2528.11510,264
1/21/201527.6927.7827.2927.35492,614
1/20/201527.7628.1527.4627.71593,770
1/16/201526.8827.7326.8827.68395,381
1/15/201527.3327.4226.7726.99611,213
1/14/201527.0527.3726.8827.32320,319
1/13/201526.9627.5926.9427.28515,576
1/12/201526.6427.0226.5526.81485,240
1/9/201526.8526.9026.4326.76440,156
1/8/201526.8327.1926.5826.861,257,356
1/7/201526.8626.8626.3026.66518,864
1/6/201526.9827.0426.5726.751,515,132
1/5/201527.5727.6526.9727.00623,312
1/2/201528.0028.1027.2727.74845,977
12/31/201427.8028.1027.6227.80521,755
12/30/201427.7328.0227.5827.76293,435
12/29/201427.8128.3027.5827.75417,428
12/26/201427.7327.8727.6727.75242,035
12/24/201427.5227.9527.5027.59227,425
12/23/201427.2527.6827.0927.52620,051
12/22/201426.5527.0926.3327.07544,212
12/19/201426.4026.8126.1826.471,688,398
12/18/201427.0927.1526.3826.521,165,974
12/17/201426.3326.8426.1226.811,083,759
12/16/201425.7926.3325.7226.12922,648
12/15/201425.9126.1125.2925.91966,308
12/12/201425.8126.1125.6125.85494,767
12/11/201426.0126.5725.8925.95527,879
12/10/201426.3926.6425.8225.96750,931
12/9/201425.5126.7425.4026.68975,525
12/8/201425.8426.1325.6925.77775,796
12/5/201426.1526.3025.9226.041,520,680
12/4/201426.9627.0526.1126.22846,560
12/3/201427.2827.6826.9326.96894,758
12/2/201426.9927.4726.8827.31624,968
12/1/201427.2227.2226.7527.01711,478
11/28/201427.3927.5127.1927.25238,651
11/26/201427.4427.4827.2127.43344,659
11/25/201427.3927.7527.3127.46392,280
11/24/201427.3527.6927.2327.41473,351
11/21/201427.4427.4827.1227.25645,816
11/20/201426.8927.4426.8927.11322,736
11/19/201427.0527.1726.7627.00485,579
11/18/201427.1727.3827.0527.10428,478
11/17/201427.0027.4527.0027.09450,138
11/14/201426.7127.1526.7127.06386,285
11/13/201427.1127.2326.5526.76461,451
11/12/201426.8227.2226.8227.11374,888
11/11/201426.6827.0826.5826.98649,309
11/10/201426.5126.6426.2626.62627,336
11/7/201426.0626.4625.9926.44542,815
11/6/201426.1226.4225.9726.09563,621
11/5/201426.3026.3525.8426.171,333,445
11/4/201426.4626.5725.9726.14763,208
11/3/201426.4127.3626.2026.541,050,546
10/31/201428.0328.1125.3726.412,350,240
10/30/201425.5425.6924.9925.56511,990
10/29/201425.8826.4525.5325.63542,222
10/28/201425.3725.9925.3025.88825,710
10/27/201425.0925.4624.9525.27635,912
10/24/201425.7925.8025.0425.19644,949
10/23/201425.4225.8725.2725.77658,953
10/22/201425.5325.7125.2025.22543,678
10/21/201424.9525.5224.7525.45719,197
10/20/201424.9625.1424.6524.82973,179
10/17/201425.4125.4325.0525.09632,333
10/16/201425.4025.6524.9825.111,221,162
10/15/201426.2427.2025.2325.751,797,150
10/14/201425.7226.7425.5726.531,477,016
10/13/201424.5225.7124.5225.60863,268
10/10/201424.7425.3324.5324.541,012,891
10/9/201425.0525.1224.3624.911,022,831
10/8/201424.3825.1524.1125.131,258,883
10/7/201424.5024.7724.3324.35645,481
10/6/201424.9125.0324.5224.69478,151
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center