$25.19 -0.58 (%) NeuStar Inc - NYSE

Oct. 24, 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
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
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center