$25.21 +0.06 (%) NeuStar Inc - New York Stock Exchange, Inc.

Apr. 28, 2016 | 11:55 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NSR historical data

Date Open High Low Close Volume
4/27/201624.6825.2324.6425.15527,677
4/26/201624.6324.9324.4524.84393,147
4/25/201625.0025.0024.5024.66327,650
4/22/201624.9125.4024.8125.01367,599
4/21/201624.8625.1924.8624.99293,542
4/20/201624.9925.1724.6624.92396,621
4/19/201625.0025.1024.7225.04453,123
4/18/201624.9425.1524.8324.95290,555
4/15/201624.7825.1324.7825.02330,598
4/14/201624.9425.3824.7724.90384,447
4/13/201624.0925.0024.0924.90388,936
4/12/201623.7224.2823.6524.07355,840
4/11/201624.1124.4823.7123.71416,425
4/8/201623.9724.3023.7023.95400,043
4/7/201623.9224.1123.5923.79819,347
4/6/201624.0424.2923.9824.13373,442
4/5/201624.2124.5524.0424.08337,833
4/4/201624.8824.9024.3624.42533,603
4/1/201624.5225.0824.4224.80760,990
3/31/201625.3025.3524.5524.60900,162
3/30/201627.3427.4925.1925.241,337,426
3/29/201626.8627.3726.5927.29613,148
3/28/201626.6926.9726.2426.89266,197
3/24/201626.8026.8026.3126.59439,553
3/23/201627.1527.2726.9126.95228,350
3/22/201627.1827.4126.9527.15236,540
3/21/201627.4428.0027.0627.31366,997
3/18/201627.9028.0027.0327.43724,324
3/17/201626.4627.7426.4627.68472,962
3/16/201626.1726.6125.9526.47289,046
3/15/201626.5026.8726.2126.27320,559
3/14/201625.7626.8825.6826.70534,218
3/11/201625.8926.0225.6325.82452,682
3/10/201626.0626.1025.4725.70339,931
3/9/201625.9326.2325.3625.89428,864
3/8/201626.1526.4425.6325.81422,565
3/7/201626.1326.6126.0226.43571,175
3/4/201625.4326.3525.2926.34764,226
3/3/201625.5425.7125.2125.32488,740
3/2/201625.4425.7025.1525.52406,428
3/1/201625.0325.8825.0325.43884,080
2/29/201624.8725.9524.8724.87748,604
2/26/201624.8025.0024.5824.87544,580
2/25/201623.9024.6823.7924.63439,095
2/24/201623.4423.8323.1123.81540,646
2/23/201623.5923.9423.5723.64668,887
2/22/201623.3323.9123.2923.78795,909
2/19/201623.0523.4222.8823.01787,686
2/18/201622.6223.3522.5023.13917,221
2/17/201622.5423.0822.5022.59838,605
2/16/201621.3522.5721.2222.52591,178
2/12/201621.0021.1820.7021.03550,503
2/11/201620.0321.0320.0020.73576,562
2/10/201621.0221.0220.3720.43838,561
2/9/201621.7221.9820.4220.82998,064
2/8/201621.7222.2021.4222.121,087,912
2/5/201625.1925.5721.6922.022,003,886
2/4/201623.3924.6423.3924.56975,102
2/3/201624.2324.2323.0623.45812,245
2/2/201623.8824.2423.6624.10720,936
2/1/201624.4224.4623.9424.19931,055
1/29/201624.6624.9824.1424.581,366,061
1/28/201622.4526.9122.2324.713,090,794
1/27/201621.9922.1821.1722.18892,141
1/26/201621.2622.3821.2022.22658,884
1/25/201621.5921.6921.2021.22349,877
1/22/201621.9022.2321.3821.68529,137
1/21/201621.8121.9621.2921.62789,258
1/20/201621.0322.0120.6321.82728,478
1/19/201621.7422.0321.0021.37841,305
1/15/201620.8521.4620.8021.34498,023
1/14/201621.3021.7420.9621.59619,875
1/13/201621.5922.0020.9321.15671,657
1/12/201621.1721.6220.6321.57602,263
1/11/201621.8721.9820.7221.03883,690
1/8/201622.1722.2221.6421.76808,802
1/7/201622.0422.1221.7121.90705,728
1/6/201622.2722.8721.9722.51727,601
1/5/201623.2323.2322.1622.47470,932
1/4/201623.5223.5322.5423.10778,516
12/31/201524.6924.9523.9623.97552,493
12/30/201525.0025.2124.7625.00359,624
12/29/201525.2825.6724.6625.09622,818
12/28/201525.1025.2424.7325.18342,088
12/24/201525.7825.8824.9525.18288,074
12/23/201525.4025.7425.2525.72333,335
12/22/201524.9025.4724.6425.40360,172
12/21/201524.5125.3724.0624.84581,988
12/18/201524.3924.7224.1324.521,147,646
12/17/201525.1425.1424.2224.37461,962
12/16/201525.3125.5224.5525.00675,808
12/15/201524.9125.2724.6025.06561,088
12/14/201524.6224.9824.2424.62821,567
12/11/201524.2724.9723.8924.60844,084
12/10/201524.7525.3824.5924.632,261,206
12/9/201523.7324.0423.2623.31734,202
12/8/201523.7923.9223.4323.78496,589
12/7/201524.0424.1823.7724.01364,421
12/4/201524.0624.3623.9224.21574,813
12/3/201524.5024.6423.8424.00543,811
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center