$27.33 -0.14 (%) NeuStar Inc - New York Stock Exchange, Inc.

Sep. 23, 2016 | 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
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center