NeuStar Inc $26.53

down -0.58


9/7/2014 04:02 PM  |  NYSE : NSR  
Industries : Telecommunications / Diversified Communication Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NSR historical data

Date Open High Low Close Volume
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
6/4/201426.7227.0626.6326.80757,924
6/3/201427.1127.1726.6526.84993,407
6/2/201427.9928.1426.8827.111,269,598
5/30/201429.0129.1727.7628.021,389,153
5/29/201428.9329.2728.4029.10706,513
5/28/201428.8729.0528.4728.92752,030
5/27/201429.0229.1028.3828.90953,476
5/23/201428.8429.5028.7928.931,248,133
5/22/201427.4629.2427.4628.772,340,300
5/21/201426.0927.5926.0327.531,439,567
5/20/201427.0627.0625.7225.881,062,453
5/19/201426.7327.3426.5027.151,005,807
5/16/201426.4026.7726.2226.74706,823
5/15/201426.4026.4325.7026.35910,906
5/14/201426.7026.8026.3326.40523,561
5/13/201427.3627.4526.2226.711,100,419
5/12/201426.4927.7126.4927.401,134,758
5/9/201426.8927.0125.7526.421,644,677
5/8/201426.1727.0626.0026.952,164,419
5/7/201425.8226.2324.2726.172,668,067
5/6/201425.4026.0625.3725.791,459,624
5/5/201426.5526.6625.4425.492,833,437
5/2/201425.5526.8725.4426.634,887,685
5/1/201425.8226.0525.1425.442,333,479
4/30/201425.4525.7825.2425.722,980,237
4/29/201426.5526.6025.5425.552,370,600
4/28/201427.7427.9126.1026.452,441,356
4/25/201427.7327.8227.3627.58767,541
4/24/201427.9928.1427.7627.90849,604
4/23/201428.8129.0027.8027.921,830,332
4/22/201429.7229.7528.8028.821,153,527
4/21/201429.4329.7529.1629.722,321,245
4/17/201427.5029.3427.0429.262,608,868
4/16/201427.9528.3527.7528.222,009,173
4/15/201427.7128.0127.2827.721,995,990
4/14/201427.8027.9127.4527.621,555,473
4/11/201428.0028.0126.8727.683,710,567
4/10/201427.6229.1927.6228.011,557,358
4/9/201428.8530.0128.7429.542,146,681
4/8/201430.0630.1028.7128.842,639,921
4/7/201431.1531.2830.0030.082,554,947
4/4/201433.3633.4230.9231.281,941,477
4/3/201434.4934.7433.1033.201,684,168
4/2/201433.5834.6733.4934.38803,565
4/1/201432.3333.5432.2533.48930,498
3/31/201433.5133.6032.4732.511,367,243
3/28/201434.2234.3533.2133.23764,418
3/27/201434.2934.5733.9534.15579,645
3/26/201434.6734.9434.2234.24491,109
3/25/201434.7234.8334.2434.46943,136
3/24/201434.5134.6933.8434.531,194,420
3/21/201434.5034.8034.1334.361,568,397
3/20/201434.5834.9034.3934.421,081,615
3/19/201434.8135.0234.1434.751,008,481
3/18/201434.0134.7734.0134.70792,713
3/17/201433.2033.9633.1633.951,342,843
3/14/201433.4433.7133.0833.14789,318
3/13/201434.6734.9533.5133.541,017,954
3/12/201435.0535.2834.5534.701,075,286
3/11/201436.2936.3235.2235.27613,281
3/10/201436.0236.1835.7536.12533,810
3/7/201436.5636.7536.1536.18530,043
3/6/201436.2736.6836.0936.50495,567
3/5/201436.1036.5835.9736.21754,346
3/4/201435.4736.1035.4535.95554,231
3/3/201435.4035.9135.0035.18733,603
2/28/201435.7536.1335.5935.82669,637
2/27/201435.0235.9035.0235.77544,082
2/26/201435.1535.7034.8735.07510,644
2/25/201435.0835.3734.9535.10380,779
2/24/201434.9735.4234.8335.10655,437
2/21/201435.3135.4934.6334.90997,306
2/20/201435.5035.7435.2235.30538,305
2/19/201435.7436.4535.4835.50728,772
2/18/201435.0035.7134.8235.62612,753
2/14/201435.0135.1734.7434.89585,466
Trading Center