Dow Up1.32% Nasdaq Up1.60%

NeuStar, Inc. (NSR)

-NYSE
25.77 0.55(2.18%) Oct 23, 4:02PM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | Next | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Jul 21, 200526.6026.8026.6026.74212,70026.74
Jul 20, 200526.1026.6726.1026.66438,50026.66
Jul 19, 200526.4526.5525.7526.10433,90026.10
Jul 18, 200526.8827.1026.4526.49217,70026.49
Jul 15, 200526.8027.2326.5626.98227,10026.98
Jul 14, 200526.7727.1326.3126.83203,50026.83
Jul 13, 200527.1527.2026.6526.77323,90026.77
Jul 12, 200527.3527.3526.6327.20666,70027.20
Jul 11, 200527.1027.7026.3027.07668,00027.07
Jul 8, 200527.1827.6527.1627.25583,20027.25
Jul 7, 200527.4028.1526.8527.18898,80027.18
Jul 6, 200527.1027.9026.9027.421,039,80027.42
Jul 5, 200526.1527.6025.7727.051,152,60027.05
Jul 1, 200525.6026.1025.3526.001,593,50026.00
Jun 30, 200526.3026.6525.2025.601,982,30025.60
Jun 29, 200525.0026.7024.2526.0016,057,40026.00
* Close price adjusted for dividends and splits.
First | | Next | Last

Download to Spreadsheet

Currency in USD.