$30.87 +1.86 (%) NeuStar Inc - NYSE

Jul. 31, 2015 | 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
7/30/201529.0029.2628.7629.01621,268
7/29/201528.0629.2327.8529.09554,037
7/28/201528.0928.4027.8028.06448,729
7/27/201528.7628.8327.9128.03633,184
7/24/201529.4629.4928.7529.04554,807
7/23/201529.0329.8129.0029.47463,432
7/22/201528.4428.9928.3828.98421,093
7/21/201528.8129.1528.3128.46467,214
7/20/201528.5928.9028.0728.89592,609
7/17/201529.4529.5328.5328.57536,209
7/16/201530.0030.0029.2129.48524,774
7/15/201530.0530.2229.8329.99745,441
7/14/201529.8930.2129.7329.92554,583
7/13/201529.1429.9028.9029.77436,336
7/10/201528.5529.0528.3429.01461,383
7/9/201528.3628.7227.9128.18681,798
7/8/201528.0928.2927.7627.96556,571
7/7/201528.0128.4427.6428.34413,731
7/6/201527.6228.0627.1328.05632,835
7/2/201528.5728.6127.8027.96555,639
7/1/201529.3529.3728.1028.50972,017
6/30/201529.1629.3728.7129.21670,849
6/29/201529.6729.9328.9029.00539,621
6/26/201529.9030.2229.3329.881,463,302
6/25/201529.1830.0029.0029.83664,152
6/24/201528.9629.4028.9029.03550,772
6/23/201529.2929.3929.0029.04400,917
6/22/201529.3529.4329.0029.29350,727
6/19/201528.9729.5028.8829.23526,044
6/18/201529.0629.3328.6929.09507,066
6/17/201529.2529.4328.9029.02451,396
6/16/201529.6129.6228.7529.10580,065
6/15/201529.3329.6428.8229.59505,764
6/12/201529.1029.6729.0729.48799,196
6/11/201528.7729.5428.5929.20666,139
6/10/201528.1028.8928.0828.66470,248
6/9/201528.6628.6628.0428.05338,384
6/8/201529.3229.3228.3828.48529,890
6/5/201528.9529.4828.9429.23586,066
6/4/201528.9329.2028.7728.98372,717
6/3/201528.4229.0828.3529.02633,221
6/2/201527.8728.5227.8028.28576,991
6/1/201527.4427.9527.2627.901,502,365
5/29/201527.3527.6327.0127.32817,227
5/28/201527.0327.4226.7727.37521,834
5/27/201526.6427.0826.4726.99703,539
5/26/201526.9726.9726.3326.63495,040
5/22/201527.1727.6627.0227.081,072,624
5/21/201527.4427.6027.1227.13453,622
5/20/201527.8727.8827.4027.44433,350
5/19/201527.4827.8827.3527.77505,377
5/18/201527.5527.7727.1527.46614,866
5/15/201528.4128.4727.3327.551,516,909
5/14/201528.5428.5428.0928.35807,064
5/13/201528.8428.8428.3128.40739,476
5/12/201529.2429.2428.3028.70797,778
5/11/201528.9229.7728.9229.38634,905
5/8/201529.7129.8028.9328.97699,148
5/7/201530.0130.0929.4129.50444,487
5/6/201530.7431.0629.7830.00479,417
5/5/201531.1531.4030.6930.69680,807
5/4/201530.0531.2430.0531.151,276,880
5/1/201530.0130.4329.5330.101,008,317
4/30/201529.4531.4028.6130.002,672,578
4/29/201528.2528.9428.2528.691,009,542
4/28/201527.5528.6427.5528.62867,067
4/27/201527.8128.2627.5427.58365,798
4/24/201527.5427.9627.5427.92339,406
4/23/201527.8728.6227.5427.58372,477
4/22/201527.3428.2327.2428.00273,138
4/21/201527.1127.4227.0027.36294,005
4/20/201527.1227.3926.9327.10637,232
4/17/201526.8727.2126.6327.05622,041
4/16/201526.9427.2126.7627.01654,051
4/15/201527.6527.8526.9827.07936,133
4/14/201527.4227.8527.1827.63499,844
4/13/201527.9327.9327.1027.29520,108
4/10/201527.3027.8327.0027.82700,139
4/9/201526.8827.1126.8027.04536,704
4/8/201526.9027.1525.6226.821,249,564
4/7/201527.6227.6225.8125.821,230,473
4/6/201526.1327.6026.1127.471,530,460
4/2/201525.1126.3325.0126.05930,311
4/1/201524.5725.5624.4325.21968,129
3/31/201524.0524.6523.7024.62630,846
3/30/201524.1424.6124.0024.23638,484
3/27/201523.1724.4223.1524.151,377,440
3/26/201521.7823.3221.1523.233,105,295
3/25/201522.1922.2521.9121.92475,802
3/24/201521.9422.3921.7922.20740,012
3/23/201521.8422.2421.7022.00634,316
3/20/201522.2522.4321.6021.901,319,231
3/19/201521.8722.1821.8722.14437,348
3/18/201521.9622.1621.7921.98636,386
3/17/201521.9222.1021.6521.95742,631
3/16/201522.2822.3621.7521.77748,866
3/13/201522.5522.5522.0622.26447,424
3/12/201521.8522.5121.6822.49641,334
3/11/201521.9122.1921.6121.661,029,477
3/10/201522.1422.3021.8221.821,021,887
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!