$24.26 0.00 (%) NeuStar Inc - New York Stock Exchange, Inc.

Jul. 28, 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
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
7/18/201624.1624.3723.9524.10302,236
7/15/201624.2424.3223.9624.12276,868
7/14/201624.3524.5924.0924.11456,160
7/13/201624.3624.4923.9624.16632,586
7/12/201624.1624.4024.0224.20440,801
7/11/201623.5524.4123.3224.00541,579
7/8/201623.7924.1523.7923.97545,960
7/7/201623.1723.5923.1723.57512,427
7/6/201622.7923.2122.6223.15521,871
7/5/201623.9224.1222.8422.98690,159
7/1/201623.5724.2723.5324.23558,328
6/30/201623.0923.5222.9323.51774,380
6/29/201623.0323.1622.8823.06725,795
6/28/201623.2623.4522.5722.76792,815
6/27/201623.1023.2322.6923.001,431,869
6/24/201623.1323.4123.0423.331,081,895
6/23/201624.2024.4024.1224.32323,983
6/22/201624.4224.4623.9324.00836,230
6/21/201625.5026.1923.7924.462,032,283
6/20/201624.2124.5223.9824.02413,947
6/17/201623.8324.0023.6623.93757,402
6/16/201623.2523.7623.1523.75566,105
6/15/201623.6223.7523.4123.44536,542
6/14/201623.3423.6923.2523.54512,573
6/13/201623.9624.0023.4023.41830,057
6/10/201624.0624.1723.5024.00809,191
6/9/201623.8824.3023.8624.26403,993
6/8/201623.8823.9823.8723.90345,740
6/7/201624.1024.2523.8623.90414,052
6/6/201623.8224.1323.7724.08329,522
6/3/201623.8723.9323.2723.83415,948
6/2/201623.7523.8623.4323.85449,706
6/1/201623.4423.8623.3623.76705,127
5/31/201623.5223.6023.3823.55588,854
5/27/201623.2223.4923.2223.49281,180
5/26/201623.1623.3523.0523.24367,594
5/25/201623.2223.4623.0723.15488,539
5/24/201622.7023.1322.7023.07483,472
5/23/201622.8022.8622.5122.55494,821
5/20/201622.6522.8822.5622.73488,632
5/19/201622.3722.6821.9222.51632,789
5/18/201622.3122.8522.3122.56377,323
5/17/201622.3922.8122.2922.41477,379
5/16/201622.5622.8422.3522.48588,677
5/13/201623.1923.3122.4422.58579,862
5/12/201623.3723.5623.0423.18625,853
5/11/201623.8623.9023.2523.36702,303
5/10/201623.5624.0323.5623.98523,004
5/9/201623.0823.6723.0823.56595,948
5/6/201622.6723.1622.5823.07549,976
5/5/201623.1423.5022.7722.79498,752
5/4/201623.0523.2322.8723.06811,326
5/3/201623.4723.4822.8723.09799,908
5/2/201623.4923.6322.9823.51845,431
4/29/201622.6824.1122.0023.491,936,971
4/28/201625.0525.4024.7224.73524,131
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center