Neustar, Inc. Historical Stock Prices

NSR 
$28.96
*  
0.44
1.5%
Get NSR Alerts
*Delayed - data as of Aug. 27, 2014  -  Find a broker to begin trading NSR now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 27-MAY-2014 TO 27-AUG-2014

Date Open High Low Close / Last Volume
16:00  29.50  29.58  28.95  28.96 379,187
08/27/2014 29.34 29.58 28.95 28.96 379,187
08/26/2014 28.75 29.51 28.7301 29.4 626,902
08/25/2014 29.48 29.55 28.52 28.73 819,182
08/22/2014 28.69 32.74 28.45 29.36 3,622,851
08/21/2014 28.78 28.9 28.51 28.71 451,541
08/20/2014 28.84 28.84 28.54 28.72 635,678
08/19/2014 29.12 29.24 28.87 28.89 368,622
08/18/2014 28.79 29.24 28.665 28.99 701,068
08/15/2014 29.05 29.17 28.44 28.66 621,685
08/14/2014 28.63 28.98 28.09 28.89 582,310
08/13/2014 28.5 28.68 28.32 28.61 558,264
08/12/2014 28.32 28.49 28 28.44 475,505
08/11/2014 27.73 28.63 27.72 28.42 773,483
08/08/2014 27.28 27.645 27.23 27.59 444,278
08/07/2014 28.02 28.06 27.28 27.36 532,571
08/06/2014 27.62 28.13 27.41 27.95 751,420
08/05/2014 27.67 27.99 27.28 27.83 1,304,570
08/04/2014 27.54 27.94 27.54 27.87 1,119,741
08/01/2014 27.75 27.95 26.92 27.55 1,906,354
07/31/2014 27.78 28.22 27.61 27.86 1,232,604
07/30/2014 28.32 28.45 27.97 28.06 986,874
07/29/2014 28.52 28.655 28.1 28.19 707,768
07/28/2014 29.06 29.16 28.31 28.51 1,440,758
07/25/2014 28.88 29.21 28.73 29.1 1,013,419
07/24/2014 27.83 29.86 27.12 29.06 2,975,531
07/23/2014 27.2 27.27 26.61 26.68 1,162,164
07/22/2014 27.03 27.44 27 27.25 490,271
07/21/2014 27.32 27.44 26.95 26.96 498,949
07/18/2014 26.97 27.49 26.89 27.44 1,013,703
07/17/2014 27.42 27.57 26.8 27.03 1,311,288
07/16/2014 27 27.44 26.88 27.44 795,904
07/15/2014 26.64 26.93 26.515 26.89 484,231
07/14/2014 27.03 27.14 26.49 26.61 643,789
07/11/2014 26.33 27.02 26.33 26.89 539,785
07/10/2014 26.23 26.535 25.75 26.44 1,009,611
07/09/2014 27.11 27.52 26.39 26.53 1,449,510
07/08/2014 27.75 27.75 26.65 27.11 1,847,610
07/07/2014 26.89 27.67 26.85 27.65 1,641,853
07/03/2014 26.49 27.19 26.37 27.04 748,541
07/02/2014 26.52 26.98 26.28 26.32 1,269,226
07/01/2014 26.19 26.64 26.02 26.48 2,160,837
06/30/2014 25.51 26.3 25.27 26.02 1,557,214
06/27/2014 25.62 26.14 25.47 25.48 5,414,638
06/26/2014 25.61 25.73 25.43 25.69 610,174
06/25/2014 25.34 25.75 25.28 25.66 860,497
06/24/2014 25.63 25.91 25.42 25.5 1,117,967
06/23/2014 24.82 25.54 24.73 25.5 1,274,945
06/20/2014 25.05 25.08 24.56 24.82 1,305,001
06/19/2014 25.01 25.12 24.45 24.94 1,584,761
06/18/2014 24.71 25.05 24.25 24.95 1,666,374
06/17/2014 24.36 25.29 24.31 24.71 1,481,031
06/16/2014 24.37 24.625 24.07 24.38 1,090,962
06/13/2014 24.25 24.6685 24.08 24.37 1,984,804
06/12/2014 24.1 24.83 24.02 24.14 2,602,801
06/11/2014 24.48 24.73 24.13 24.15 1,705,582
06/10/2014 24.7 24.7 23.82 24.39 2,351,975
06/09/2014 25 25.12 24 24.43 5,507,113
06/06/2014 26.88 27.74 26.43 26.67 2,128,767
06/05/2014 26.86 27.04 26.51 26.75 1,169,852
06/04/2014 26.72 27.0625 26.63 26.8 757,924
06/03/2014 27.11 27.17 26.65 26.84 993,407
06/02/2014 27.99 28.14 26.88 27.11 1,269,598
05/30/2014 29.01 29.17 27.76 28.02 1,389,153
05/29/2014 28.93 29.27 28.3978 29.1 706,513
05/28/2014 28.87 29.05 28.47 28.92 752,030
05/27/2014 29.02 29.1 28.38 28.9 953,476
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?