Neustar, Inc. Historical Stock Prices

NSR 
$28.015
*  
0.095
 negative 
0.34%
Get NSR Alerts
*Delayed - data as of Apr. 24, 2014 12:08 ET 
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    NSR Real Time
 
 
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: 1 Year, From 23-APR-2013 TO 23-APR-2014

Date Open High Low Close / Last Volume
12:08  28  28.05  27.76  28.015 355,044
04/23/2014 28.81 29 27.8 27.92 1,830,332
04/22/2014 29.72 29.75 28.8 28.82 1,152,827
04/21/2014 29.43 29.75 29.155 29.72 2,321,245
04/17/2014 27.5 29.34 27.04 29.26 2,608,868
04/16/2014 27.95 28.35 27.75 28.22 2,008,373
04/15/2014 27.71 28.008 27.28 27.72 1,995,990
04/14/2014 27.8 27.91 27.45 27.62 1,555,473
04/11/2014 28 28.01 26.87 27.68 3,710,567
04/10/2014 27.62 29.19 27.62 28.01 1,557,358
04/09/2014 28.85 30.01 28.74 29.54 2,146,681
04/08/2014 30.06 30.1 28.705 28.84 2,638,921
04/07/2014 31.15 31.28 30 30.08 2,554,947
04/04/2014 33.36 33.42 30.92 31.28 1,941,477
04/03/2014 34.49 34.735 33.1 33.2 1,683,768
04/02/2014 33.58 34.67 33.49 34.38 803,565
04/01/2014 32.33 33.54 32.25 33.48 930,498
03/31/2014 33.51 33.6 32.47 32.51 1,367,243
03/28/2014 34.22 34.35 33.21 33.23 764,418
03/27/2014 34.29 34.57 33.95 34.15 576,993
03/26/2014 34.67 34.94 34.22 34.24 491,109
03/25/2014 34.72 34.83 34.24 34.46 943,136
03/24/2014 34.51 34.6899 33.84 34.53 1,194,420
03/21/2014 34.5 34.8 34.1301 34.36 1,568,397
03/20/2014 34.58 34.9 34.385 34.42 1,081,615
03/19/2014 34.81 35.02 34.14 34.75 1,008,481
03/18/2014 34.01 34.77 34.01 34.7 792,713
03/17/2014 33.2 33.96 33.16 33.95 1,342,843
03/14/2014 33.44 33.71 33.08 33.14 789,318
03/13/2014 34.67 34.95 33.51 33.54 1,017,954
03/12/2014 35.05 35.28 34.55 34.7 1,075,286
03/11/2014 36.29 36.32 35.22 35.27 613,281
03/10/2014 36.02 36.18 35.745 36.12 533,810
03/07/2014 36.56 36.75 36.15 36.18 530,043
03/06/2014 36.27 36.68 36.09 36.5 495,567
03/05/2014 36.1 36.58 35.97 36.21 754,346
03/04/2014 35.47 36.1 35.4501 35.95 554,231
03/03/2014 35.4 35.91 35 35.18 733,603
02/28/2014 35.75 36.125 35.59 35.82 669,637
02/27/2014 35.02 35.9 35.02 35.77 544,082
02/26/2014 35.15 35.7 34.871 35.07 510,644
02/25/2014 35.08 35.37 34.95 35.1 380,779
02/24/2014 34.97 35.42 34.83 35.1 655,437
02/21/2014 35.31 35.49 34.63 34.9 997,306
02/20/2014 35.5 35.74 35.22 35.3 538,305
02/19/2014 35.74 36.45 35.48 35.5 728,772
02/18/2014 35 35.71 34.82 35.62 612,753
02/14/2014 35.01 35.17 34.74 34.89 585,466
02/13/2014 34.85 35.25 34.74 34.97 931,465
02/12/2014 34.85 35.11 34.85 35.03 469,651
02/11/2014 34.8 34.99 34.67 34.89 750,832
02/10/2014 34.94 35 34.61 34.86 551,071
02/07/2014 35.01 35.01 34.52 34.99 890,091
02/06/2014 34.76 35.1 34.64 34.79 1,574,385
02/05/2014 34.14 34.69 33.871 34.67 1,546,689
02/04/2014 33.8 34.37 33.7 34.27 1,871,791
02/03/2014 33.8 33.86 33.35 33.6 2,072,835
01/31/2014 34.86 34.97 33.39 33.89 3,766,288
01/30/2014 33.28 37.11 33.19 35.11 7,734,302
01/29/2014 44.3 44.46 42.89 43.75 1,380,392
01/28/2014 43.25 44.64 43.21 44.47 1,067,092
01/27/2014 44.75 45.1299 43.05 43.11 1,194,442
01/24/2014 45.34 45.81 44.9 44.99 941,021
01/23/2014 46.04 46.18 45.27 45.57 458,678
01/22/2014 46.31 46.44 45.95 46.19 277,768
01/21/2014 45.91 46.21 45.395 46.11 586,382
01/17/2014 47.7 47.81 45.53 45.56 1,179,066
01/16/2014 48.27 48.458 47.51 47.64 405,245
01/15/2014 48.02 48.59 47.9401 48.32 490,607
01/14/2014 47.9 48 47.47 47.86 455,900
01/13/2014 48.52 48.72 47.525 47.7 476,978
01/10/2014 48.33 48.65 48.101 48.64 315,935
01/09/2014 48.3 48.545 47.93 48.27 476,674
01/08/2014 48.5 48.72 47.95 48.13 652,860
01/07/2014 48.57 48.68 48.23 48.5 636,835
01/06/2014 49.24 49.27 48.4 48.47 871,199
01/03/2014 49.54 49.76 49.072 49.25 599,239
01/02/2014 49.75 49.83 49.47 49.59 651,789
12/31/2013 50.18 50.18 49.75 49.86 369,252
12/30/2013 49.66 50.02 49.445 49.95 557,196
12/27/2013 49.13 49.76 49.1 49.59 303,681
12/26/2013 50.03 50.22 48.99 49.18 376,447
12/24/2013 49.25 50.17 49.14 49.85 540,560
12/23/2013 48.93 49.24 48.89 49.15 405,987
12/20/2013 48.72 49 48.5 48.58 940,847
12/19/2013 48.92 49.23 48.52 48.55 355,148
12/18/2013 48.75 48.98 48.5 48.89 599,108
12/17/2013 48.75 48.93 48.2 48.62 577,453
12/16/2013 48.54 49.374 48.35 48.49 483,726
12/13/2013 48.29 48.62 48.26 48.45 589,066
12/12/2013 48.22 48.6 47.73 48.22 431,054
12/11/2013 49.17 49.465 48.08 48.13 436,007
12/10/2013 49.14 49.48 48.8675 49.01 822,257
12/09/2013 49.26 49.94 49 49.13 366,378
12/06/2013 48.97 49.35 48.82 49.32 643,217
12/05/2013 48.68 48.77 48.12 48.7 596,258
12/04/2013 49.14 49.27 48.53 48.69 517,346
12/03/2013 49.03 49.575 48.98 49.35 398,380
12/02/2013 48.8 50 48.53 49.28 787,385
11/29/2013 48.39 49.03 48.16 48.75 456,875
11/27/2013 48.85 49.31 48.17 48.42 633,290
11/26/2013 49.08 49.17 48.715 48.87 352,719
11/25/2013 48.82 49.09 48.69 49 529,421
11/22/2013 49.16 49.29 48.7 48.82 456,114
11/21/2013 48.96 49.23 48.68 49.16 506,517
11/20/2013 48.76 48.96 48.42 48.78 482,897
11/19/2013 48.52 49.18 48.37 48.76 655,068
11/18/2013 48.27 48.855 48.27 48.62 460,453
11/15/2013 47.59 48.395 47.32 48.25 369,726
11/14/2013 47.38 47.72 47.17 47.45 295,060
11/13/2013 47.06 47.32 46.6 47.29 411,431
11/12/2013 47.24 47.49 47 47.17 236,638
11/11/2013 47.15 47.58 47.15 47.38 241,421
11/08/2013 46.42 47.25 46.42 47.22 344,269
11/07/2013 46.8 47.12 46.34 46.34 377,750
11/06/2013 46.72 46.94 46.33 46.8 469,549
11/05/2013 46.71 46.71 46.38 46.44 886,522
11/04/2013 46.14 46.75 46.06 46.75 486,448
11/01/2013 46 46.04 45.51 46.01 1,117,408
10/31/2013 47.5 47.5 43.54 45.92 2,348,090
10/30/2013 48.32 48.65 48.1 48.55 647,773
10/29/2013 48.83 48.83 47.94 48.25 537,886
10/28/2013 48.75 48.9 48.44 48.61 698,281
10/25/2013 48.66 48.86 48.41 48.79 387,065
10/24/2013 48.52 48.69 48.3 48.59 291,785
10/23/2013 48.29 48.55 47.92 48.43 478,897
10/22/2013 48.41 48.66 48.095 48.38 354,091
10/21/2013 48.09 48.45 47.87 48.14 361,754
10/18/2013 47.65 48.06 47.43 47.98 338,786
10/17/2013 47.03 47.49 46.885 47.46 328,228
10/16/2013 47.35 47.77 47.13 47.19 456,162
10/15/2013 47.14 47.21 46.69 47.01 579,205
10/14/2013 46.32 47.25 46.23 47.12 448,461
10/11/2013 46.13 46.51 45.83 46.42 348,573
10/10/2013 45.79 46.21 45.67 46.19 621,548
10/09/2013 46.06 46.3 45.27 45.4 629,034
10/08/2013 47.4 47.745 45.6721 46.06 958,498
10/07/2013 47.08 47.73 46.96 47.41 636,674
10/04/2013 47.7 47.86 47.3 47.55 966,824
10/03/2013 48.54 48.77 47.71 47.71 715,476
10/02/2013 48.54 48.95 48.45 48.83 715,011
10/01/2013 49.39 49.66 48.9 49 1,305,798
09/30/2013 49.25 49.61 49.25 49.48 897,102
09/27/2013 49.97 50.46 49.58 49.61 610,536
09/26/2013 50.41 50.56 49.91 50.01 482,513
09/25/2013 50.51 50.8 50.2 50.23 379,498
09/24/2013 50 50.77 49.41 50.56 1,085,719
09/23/2013 51.37 51.6 50.71 50.78 380,580
09/20/2013 51.95 52.1 51.22 51.24 625,143
09/19/2013 51.91 52.18 51.43 51.77 460,721
09/18/2013 52.15 52.33 51.53 51.85 484,789
09/17/2013 52.15 52.47 51.93 52.12 493,611
09/16/2013 52.89 52.89 51.92 52.11 319,359
09/13/2013 52.86 53.24 51.99 52 387,254
09/12/2013 53.06 53.4 52.36 52.4 526,555
09/11/2013 53.18 53.95 52.98 53.12 418,093
09/10/2013 52.88 53.96 52.88 53.16 561,954
09/09/2013 52.15 52.95 52 52.38 608,750
09/06/2013 51.26 52.19 50.75 51.8 539,810
09/05/2013 50.66 51.06 50.66 50.81 619,170
09/04/2013 50.91 50.97 50.64 50.76 544,259
09/03/2013 51.2 51.47 49.79 50.94 894,131
08/30/2013 50.97 51.312 50.21 50.54 455,896
08/29/2013 50.36 51.24 49.98 50.97 374,121
08/28/2013 49.91 50.25 49.75 50.2 272,957
08/27/2013 50.84 51.01 49.8125 49.9 292,153
08/26/2013 51.41 51.668 51.02 51.25 285,706
08/23/2013 51.92 52.01 51.1 51.38 319,871
08/22/2013 51.8 52.189 51.385 51.76 200,456
08/21/2013 51.85 52.19 51.502 51.6 225,396
08/20/2013 52.07 52.51 51.79 51.99 474,630
08/19/2013 51.76 52.54 51.7102 51.98 361,418
08/16/2013 51.95 52.33 51.62 51.96 438,730
08/15/2013 53.59 53.77 51.28 52.2 917,883
08/14/2013 54.59 54.76 53.7 53.98 227,742
08/13/2013 54.7 55.43 54.45 54.65 619,603
08/12/2013 54.46 54.98 54.18 54.7 405,217
08/09/2013 53.95 54.86 53.79 54.63 273,517
08/08/2013 54.4 54.61 54.1 54.2 213,281
08/07/2013 54.23 54.34 53.47 54.2 387,284
08/06/2013 55.49 55.49 54.08 54.23 511,250
08/05/2013 55.13 55.9499 54.6 55.63 412,897
08/02/2013 56.09 56.2 55.58 55.71 400,614
08/01/2013 56.87 56.95 55.69 56.51 926,873
07/31/2013 52.5 57.29 52.5 56.08 2,217,630
07/30/2013 51.9 52.31 51.58 51.96 526,346
07/29/2013 51.88 52.358 51.7001 51.87 267,561
07/26/2013 51.91 52.43 51.76 52.09 333,689
07/25/2013 50.86 52.06 50.86 52.03 601,717
07/24/2013 52.57 52.94 50.34 51 1,422,842
07/23/2013 52.92 53.0899 52.33 52.55 253,561
07/22/2013 52.59 53.5 52.59 52.93 638,107
07/19/2013 52.42 52.84 52.275 52.63 227,794
07/18/2013 52.17 52.69 52.15 52.67 294,211
07/17/2013 51.58 52.16 51.44 52.11 289,430
07/16/2013 51.76 51.85 51 51.38 277,910
07/15/2013 52.01 52.41 51.7 51.79 341,082
07/12/2013 51.66 52.01 51.55 51.97 241,350
07/11/2013 51.93 52 51.34 51.7 380,733
07/10/2013 51.25 51.62 51.07 51.31 287,753
07/09/2013 51.57 51.81 51.01 51.3 334,167
07/08/2013 51.45 51.68 51.14 51.29 341,794
07/05/2013 50.5 51.5 50.32 51.36 305,707
07/03/2013 49.93 50.32 49.69 50.19 182,033
07/02/2013 50.17 50.78 49.83 50.06 340,903
07/01/2013 49.03 50.06 48.93 49.93 272,032
06/28/2013 48.44 48.7 47.92 48.68 555,757
06/27/2013 48.31 48.695 48.19 48.48 213,009
06/26/2013 48.51 49.12 48.03 48.03 233,109
06/25/2013 47.78 48.1 47.13 47.83 248,553
06/24/2013 46.71 47.56 46.37 47.25 394,823
06/21/2013 47.73 48.0525 46.72 47.15 437,026
06/20/2013 48.3 48.524 47.4 47.49 255,817
06/19/2013 49.87 50.05 48.85 49.01 281,155
06/18/2013 49.87 50.6 49.87 50.03 237,503
06/17/2013 49.17 49.9785 49.11 49.73 313,435
06/14/2013 48.88 49.27 48.79 48.85 323,900
06/13/2013 47.87 49 47.85 48.94 291,527
06/12/2013 48.3 48.65 47.78 48.06 182,716
06/11/2013 47.82 48.9 47.65 48.15 254,499
06/10/2013 48.36 48.45 48.06 48.31 286,474
06/07/2013 48.38 48.41 47.96 48.25 339,640
06/06/2013 47.78 48.51 47.76 48.27 375,631
06/05/2013 48.35 48.73 47.89 47.91 342,849
06/04/2013 48.69 48.96 47.88 48.5 294,464
06/03/2013 48.66 49 48.01 48.5 623,361
05/31/2013 48.08 48.889 48.08 48.46 534,852
05/30/2013 47.9 48.45 47.6 48.38 301,282
05/29/2013 48.01 48.53 47.408 47.72 251,795
05/28/2013 47.96 48.73 47.93 48.5 376,983
05/24/2013 46.95 47.66 46.944 47.55 402,865
05/23/2013 46.03 47.38 45.561 47.28 443,806
05/22/2013 47.18 47.48 46.11 46.31 348,533
05/21/2013 47.09 47.955 47.09 47.18 257,694
05/20/2013 47.56 47.56 46.621 47.1 510,376
05/17/2013 47.54 48.05 47.4 47.98 341,059
05/16/2013 47.57 48 47.3312 47.39 176,612
05/15/2013 47.79 48.07 47.67 47.68 509,994
05/14/2013 47.05 47.97 47.05 47.91 338,644
05/13/2013 46.96 47.24 46.75 47.06 408,205
05/10/2013 46.13 47.12 46.1 46.96 463,252
05/09/2013 46.4 46.85 45.86 46.05 799,509
05/08/2013 45.58 46.64 45.53 46.53 526,415
05/07/2013 45 45.82 44.9 45.61 259,331
05/06/2013 45.45 45.76 44.86 45.07 366,678
05/03/2013 45.24 46.66 45 45.47 466,205
05/02/2013 43.73 44.13 43.54 43.71 244,355
05/01/2013 43.76 44.07 43.47 43.49 330,292
04/30/2013 43.32 44.08 43.32 43.87 382,028
04/29/2013 43.64 43.72 43.17 43.63 398,517
04/26/2013 43.95 44.08 43.33 43.62 203,719
04/25/2013 43.84 44.37 43.67 43.92 182,269
04/24/2013 43.65 43.91 43.37 43.78 352,224
04/23/2013 43.25 43.87 43.17 43.74 246,099
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 your brokers before you trade


Want to trade FX?