NeuStar Inc $29.49

down -0.31


29/8/2014 04:01 PM  |  NYSE : NSR  
Industries : Telecommunications / Diversified Communication Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NSR historical data

Date Open High Low Close Volume
8/28/201428.8629.8728.7129.80626,786
8/27/201429.3429.5828.9528.96379,187
8/26/201428.7529.5128.7329.40626,902
8/25/201429.4829.5528.5228.73819,182
8/22/201428.6932.7428.4529.363,624,402
8/21/201428.7828.9028.5128.71451,541
8/20/201428.8428.8428.5428.72635,678
8/19/201429.1229.2428.8728.89368,622
8/18/201428.7929.2428.6728.99701,068
8/15/201429.0529.1728.4428.66621,685
8/14/201428.6328.9828.0928.89582,310
8/13/201428.5028.6828.3228.61558,264
8/12/201428.3228.4928.0028.44475,505
8/11/201427.7328.6327.7228.42773,483
8/8/201427.2827.6527.2327.59444,278
8/7/201428.0228.0627.2827.36532,571
8/6/201427.6228.1327.4127.95751,420
8/5/201427.6727.9927.2827.831,304,570
8/4/201427.5427.9427.5427.871,119,741
8/1/201427.7527.9526.9227.551,906,354
7/31/201427.7828.2227.6127.861,232,604
7/30/201428.3228.4527.9728.06986,874
7/29/201428.5228.6628.1028.19707,768
7/28/201429.0629.1628.3128.511,449,054
7/25/201428.8829.2128.7329.101,013,419
7/24/201427.8329.8627.1229.062,994,031
7/23/201427.2027.2726.6126.681,162,164
7/22/201427.0327.4427.0027.25490,271
7/21/201427.3227.4426.9526.96498,949
7/18/201426.9727.4926.8927.441,013,703
7/17/201427.4227.5726.8027.031,311,288
7/16/201427.0027.4426.8827.44795,904
7/15/201426.6426.9326.5226.89484,231
7/14/201427.0327.1426.4926.61643,789
7/11/201426.3327.0226.3326.89539,785
7/10/201426.2326.5425.7526.441,009,611
7/9/201427.1127.5226.3926.531,449,510
7/8/201427.7527.7526.6527.111,847,610
7/7/201426.8927.6726.8527.651,641,853
7/3/201426.4927.1926.3727.04748,541
7/2/201426.5226.9826.2826.321,269,226
7/1/201426.1926.6426.0226.482,160,837
6/30/201425.5126.3025.2726.021,557,214
6/27/201425.6226.1425.4725.485,414,638
6/26/201425.6125.7325.4325.69610,174
6/25/201425.3425.7525.2825.66860,497
6/24/201425.6325.9125.4225.501,117,967
6/23/201424.8225.5424.7325.501,274,945
6/20/201425.0525.0824.5624.821,305,001
6/19/201425.0125.1224.4524.941,584,761
6/18/201424.7125.0524.2524.951,666,374
6/17/201424.3625.2924.3124.711,481,031
6/16/201424.3724.6324.0724.381,090,962
6/13/201424.2524.6724.0824.371,984,804
6/12/201424.1024.8324.0224.142,602,801
6/11/201424.4824.7324.1324.151,705,582
6/10/201424.7024.7023.8224.392,351,975
6/9/201425.0025.1224.0024.435,507,313
6/6/201426.8827.7426.4326.672,133,234
6/5/201426.8627.0426.5126.751,169,852
6/4/201426.7227.0626.6326.80757,924
6/3/201427.1127.1726.6526.84993,407
6/2/201427.9928.1426.8827.111,269,598
5/30/201429.0129.1727.7628.021,389,153
5/29/201428.9329.2728.4029.10706,513
5/28/201428.8729.0528.4728.92752,030
5/27/201429.0229.1028.3828.90953,476
5/23/201428.8429.5028.7928.931,248,133
5/22/201427.4629.2427.4628.772,340,300
5/21/201426.0927.5926.0327.531,439,567
5/20/201427.0627.0625.7225.881,062,453
5/19/201426.7327.3426.5027.151,005,807
5/16/201426.4026.7726.2226.74706,823
5/15/201426.4026.4325.7026.35910,906
5/14/201426.7026.8026.3326.40523,561
5/13/201427.3627.4526.2226.711,100,419
5/12/201426.4927.7126.4927.401,134,758
5/9/201426.8927.0125.7526.421,644,677
5/8/201426.1727.0626.0026.952,164,419
5/7/201425.8226.2324.2726.172,668,067
5/6/201425.4026.0625.3725.791,459,624
5/5/201426.5526.6625.4425.492,833,437
5/2/201425.5526.8725.4426.634,887,685
5/1/201425.8226.0525.1425.442,333,479
4/30/201425.4525.7825.2425.722,980,237
4/29/201426.5526.6025.5425.552,370,600
4/28/201427.7427.9126.1026.452,441,356
4/25/201427.7327.8227.3627.58767,541
4/24/201427.9928.1427.7627.90849,604
4/23/201428.8129.0027.8027.921,830,332
4/22/201429.7229.7528.8028.821,153,527
4/21/201429.4329.7529.1629.722,321,245
4/17/201427.5029.3427.0429.262,608,868
4/16/201427.9528.3527.7528.222,009,173
4/15/201427.7128.0127.2827.721,995,990
4/14/201427.8027.9127.4527.621,555,473
4/11/201428.0028.0126.8727.683,710,567
4/10/201427.6229.1927.6228.011,557,358
4/9/201428.8530.0128.7429.542,146,681
4/8/201430.0630.1028.7128.842,639,921
Trading Center