Neustar, Inc. Historical Stock Prices

NSR 
$27.11
*  
0.11
0.41%
Get NSR Alerts
*Delayed - data as of Nov. 20, 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 20-AUG-2014 TO 20-NOV-2014

Date Open High Low Close / Last Volume
16:00  26.91  27.44  26.89  27.11 322,736
11/20/2014 26.89 27.44 26.89 27.11 322,736
11/19/2014 27.05 27.17 26.76 27 485,579
11/18/2014 27.17 27.38 27.05 27.1 428,477
11/17/2014 27 27.45 27 27.09 450,138
11/14/2014 26.71 27.15 26.71 27.06 386,285
11/13/2014 27.11 27.23 26.545 26.76 461,451
11/12/2014 26.82 27.22 26.82 27.11 374,888
11/11/2014 26.68 27.08 26.58 26.98 649,309
11/10/2014 26.51 26.64 26.255 26.62 627,336
11/07/2014 26.06 26.46 25.99 26.44 542,815
11/06/2014 26.12 26.42 25.97 26.09 563,621
11/05/2014 26.3 26.35 25.84 26.17 1,333,445
11/04/2014 26.46 26.57 25.97 26.14 763,208
11/03/2014 26.41 27.36 26.2 26.54 1,050,546
10/31/2014 28.03 28.11 25.37 26.41 2,350,240
10/30/2014 25.54 25.69 24.99 25.56 511,990
10/29/2014 25.88 26.45 25.53 25.63 542,222
10/28/2014 25.37 25.99 25.3 25.88 825,710
10/27/2014 25.09 25.46 24.95 25.27 635,912
10/24/2014 25.79 25.8 25.04 25.19 644,949
10/23/2014 25.42 25.87 25.27 25.77 658,953
10/22/2014 25.53 25.71 25.2 25.22 543,678
10/21/2014 24.95 25.52 24.75 25.45 719,197
10/20/2014 24.96 25.14 24.65 24.82 973,179
10/17/2014 25.41 25.43 25.05 25.09 632,333
10/16/2014 25.4 25.65 24.98 25.11 1,221,162
10/15/2014 26.24 27.2 25.23 25.75 1,797,150
10/14/2014 25.72 26.7399 25.57 26.53 1,477,016
10/13/2014 24.52 25.71 24.52 25.6 863,268
10/10/2014 24.74 25.33 24.53 24.54 1,012,891
10/09/2014 25.05 25.12 24.36 24.91 1,022,831
10/08/2014 24.38 25.15 24.11 25.13 1,258,883
10/07/2014 24.5 24.77 24.33 24.35 645,481
10/06/2014 24.91 25.03 24.52 24.69 478,151
10/03/2014 24.87 25.01 24.61 24.86 688,812
10/02/2014 24.66 24.85 24.4 24.67 512,198
10/01/2014 24.82 25.04 24.47 24.69 774,720
09/30/2014 24.93 25.1 24.67 24.83 899,341
09/29/2014 24.46 25.22 24.29 24.98 937,364
09/26/2014 24.88 25.11 24.55 24.74 711,449
09/25/2014 25.34 25.57 24.7872 24.81 833,392
09/24/2014 25.4 25.66 25 25.47 709,813
09/23/2014 25.58 26.005 25.31 25.42 979,342
09/22/2014 25.47 25.89 25.31 25.63 853,425
09/19/2014 26.65 26.6799 25.43 25.59 1,401,944
09/18/2014 26.67 27.04 26.4 26.52 574,596
09/17/2014 26.16 26.78 26.06 26.55 607,160
09/16/2014 26.24 26.66 26.08 26.15 896,053
09/15/2014 26.68 26.86 26.0943 26.4 690,987
09/12/2014 26.74 26.92 26.55 26.75 654,449
09/11/2014 27.09 27.15 26.36 26.81 721,073
09/10/2014 27.59 27.93 27.02 27.26 781,739
09/09/2014 28.75 28.82 27.52 27.63 1,052,898
09/08/2014 29.1 29.38 28.69 28.86 540,278
09/05/2014 29.53 29.63 29.08 29.12 522,306
09/04/2014 29.43 29.97 29.39 29.58 615,559
09/03/2014 29.83 30.01 29.38 29.39 841,437
09/02/2014 29.59 29.97 29.3301 29.7 990,448
08/29/2014 29.8 30.1 29.17 29.49 465,343
08/28/2014 28.86 29.87 28.71 29.8 626,786
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
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?