$26.47 -0.05 (%) NeuStar Inc - NYSE

Dec. 19, 2014 | 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
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
10/3/201424.8725.0124.6124.86688,812
10/2/201424.6624.8524.4024.67512,198
10/1/201424.8225.0424.4724.69774,720
9/30/201424.9325.1024.6724.83899,341
9/29/201424.4625.2224.2924.98937,364
9/26/201424.8825.1124.5524.74711,449
9/25/201425.3425.5724.7924.81833,392
9/24/201425.4025.6625.0025.47709,813
9/23/201425.5826.0125.3125.42979,342
9/22/201425.4725.8925.3125.63853,425
9/19/201426.6526.6825.4325.591,401,944
9/18/201426.6727.0426.4026.52574,596
9/17/201426.1626.7826.0626.55607,160
9/16/201426.2426.6626.0826.15896,053
9/15/201426.6826.8626.0926.40690,987
9/12/201426.7426.9226.5526.75654,449
9/11/201427.0927.1526.3626.81721,073
9/10/201427.5927.9327.0227.26781,739
9/9/201428.7528.8227.5227.631,052,898
9/8/201429.1029.3828.6928.86540,278
9/5/201429.5329.6329.0829.12522,306
9/4/201429.4329.9729.3929.58615,559
9/3/201429.8330.0129.3829.39841,437
9/2/201429.5929.9729.3329.70990,448
8/29/201429.8030.1029.1729.49465,343
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center