$27.90 +0.10 (%) NeuStar Inc - New York Stock Exchange, Inc.

Dec. 8, 2016 | 04:00 PM

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
12/7/201627.4028.0527.4027.80656,940
12/6/201627.0027.9026.8527.651,079,398
12/5/201625.6027.1025.6027.001,344,464
12/2/201624.5525.7024.4525.50938,036
12/1/201624.3524.6023.9024.55485,308
11/30/201624.2524.6523.9524.25373,609
11/29/201624.8524.8524.2024.25351,172
11/28/201625.0025.1524.6524.85397,745
11/25/201625.1025.2524.7025.00119,111
11/23/201625.0025.3524.9025.10318,483
11/22/201624.9025.0524.6025.00240,772
11/21/201625.0025.1024.3024.70416,193
11/18/201625.2525.5525.0025.15475,434
11/17/201624.8025.2024.6525.10304,413
11/16/201624.2024.7524.2024.65357,152
11/15/201624.1524.4523.9024.20442,388
11/14/201623.2524.2023.0024.151,201,052
11/11/201622.7023.1522.6023.05444,043
11/10/201622.7523.2522.3522.65669,995
11/9/201621.8022.7521.5022.55511,887
11/8/201622.0522.3521.7522.20643,510
11/7/201621.6522.1521.5522.10746,689
11/4/201621.6521.8321.1021.35523,921
11/3/201621.9522.0321.6021.70607,511
11/2/201622.2522.3521.9022.00554,073
11/1/201622.4022.9022.1022.30809,601
10/31/201623.0023.0522.3022.45870,028
10/28/201621.8123.1121.4622.912,646,786
10/27/201624.9724.9724.6124.73378,101
10/26/201624.6125.0424.5624.88333,081
10/25/201625.2025.2524.6624.79257,857
10/24/201625.2925.5325.0525.20234,268
10/21/201625.0325.0524.6924.99311,551
10/20/201625.5625.5825.1225.18338,346
10/19/201625.3125.7025.1125.61345,659
10/18/201625.4025.4725.1525.20296,919
10/17/201625.7225.7525.1425.15343,152
10/14/201625.8126.1625.6025.66275,709
10/13/201625.8725.9125.5025.79250,997
10/12/201625.8826.0225.6425.87260,201
10/11/201626.0026.1125.6525.87256,957
10/10/201626.0526.3825.9426.12323,402
10/7/201626.1626.2925.5725.93243,000
10/6/201625.9026.1825.7626.11289,488
10/5/201626.2726.2925.8625.97439,482
10/4/201626.2126.5226.0926.13321,610
10/3/201626.5826.6026.0626.22424,854
9/30/201626.6626.8126.5626.59362,969
9/29/201626.8827.1426.5026.62497,790
9/28/201627.0727.0726.5526.93327,694
9/27/201626.9427.1426.7427.07290,141
9/26/201627.1727.4026.8726.88346,244
9/23/201627.5427.7527.2227.33283,345
9/22/201626.8527.5026.8327.47688,350
9/21/201626.2326.7326.2326.71390,810
9/20/201626.6026.7825.9826.23980,624
9/19/201626.2326.5726.1326.411,169,893
9/16/201626.0626.2125.9426.16572,321
9/15/201625.8526.3525.8226.25471,420
9/14/201625.9226.0425.6525.92558,913
9/13/201625.9126.1825.8825.99564,978
9/12/201625.6426.1625.4626.12505,383
9/9/201626.3126.5625.8925.89593,741
9/8/201626.2526.5626.0926.56365,727
9/7/201625.8026.3525.8026.35509,417
9/6/201625.9426.0425.7625.86403,828
9/2/201625.8026.0725.6225.91564,874
9/1/201625.4726.1225.4725.65841,368
8/31/201624.2825.5024.1525.41984,824
8/30/201623.7724.2823.7224.27487,699
8/29/201623.8924.0223.5923.72310,266
8/26/201623.7923.9223.5623.78342,007
8/25/201623.5423.8323.5023.80332,820
8/24/201623.7123.9623.5223.60255,151
8/23/201623.7223.9723.7123.74201,913
8/22/201623.5023.6623.2423.61603,673
8/19/201623.5123.7523.4923.55231,056
8/18/201623.7924.2123.6223.66494,048
8/17/201624.1024.1023.5523.79719,753
8/16/201625.0825.0824.0324.04702,416
8/15/201624.9825.3424.8625.14669,031
8/12/201625.0925.2124.9725.00355,040
8/11/201625.0925.2024.8725.15297,540
8/10/201625.2525.3724.9525.04223,927
8/9/201625.1925.4925.1825.23309,187
8/8/201624.8025.1924.6125.19501,435
8/5/201624.5024.8924.4224.80293,659
8/4/201624.4624.5824.2424.36383,989
8/3/201624.1124.4523.8924.41455,860
8/2/201624.9324.9624.1624.17460,205
8/1/201625.1625.2724.7925.04519,906
7/29/201625.5025.7724.4725.191,292,812
7/28/201624.3124.3524.1424.26575,929
7/27/201624.7424.8624.3224.40634,361
7/26/201625.0225.1024.4824.77556,172
7/25/201624.8525.0824.7324.99323,515
7/22/201624.5524.8524.4424.83372,751
7/21/201624.5924.8024.4924.62511,295
7/20/201623.9524.6523.8524.63621,003
7/19/201624.1124.3523.7723.88392,873
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center