Quantcast

Historical Stock Prices

NS 
$27.25
*  
0.29
1.05%
Get NS Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading NS now
Exchange:NYSE
Industry: Energy
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-JAN-2019 TO 18-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/18/2019 27.51 27.53 27.1 27.25 541,053
04/17/2019 27.89 27.96 27.54 27.54 208,132
04/16/2019 27.95 27.95 27.555 27.72 275,513
04/15/2019 27.7 27.93 27.6112 27.78 158,352
04/12/2019 27.84 27.96 27.66 27.75 274,162
04/11/2019 27.45 27.81 27.44 27.66 208,888
04/10/2019 27.49 27.69 27.31 27.51 288,392
04/09/2019 27.45 27.61 27.08 27.36 212,815
04/08/2019 27.59 27.74 27.52 27.59 248,387
04/05/2019 27.24 27.64 27.24 27.56 143,788
04/04/2019 27.45 27.745 27.225 27.31 221,252
04/03/2019 27.78 27.81 27.33 27.51 175,159
04/02/2019 27.51 27.81 27.21 27.71 333,179
04/01/2019 27.11 27.64 27.01 27.5 274,608
03/29/2019 26.98 27.05 26.68 26.89 349,362
03/28/2019 26.77 27.17 26.4 26.81 172,680
03/27/2019 26.89 27.22 26.43 26.77 315,417
03/26/2019 26.87 27.14 26.69 26.93 166,853
03/25/2019 26.79 26.89 26.31 26.61 296,419
03/22/2019 27.37 27.3807 26.94 26.97 258,147
03/21/2019 27.18 27.67 27.13 27.62 358,926
03/20/2019 27.11 27.47 26.935 27.23 205,329
03/19/2019 27.02 27.42 26.98 27.15 435,815
03/18/2019 26.86 27.125 26.67 27.05 269,713
03/15/2019 26.58 26.91 26.36 26.77 1,049,101
03/14/2019 26.55 26.72 26.21 26.7 180,957
03/13/2019 26.46 26.92 26.4 26.58 704,819
03/12/2019 27.41 27.41 26.66 26.74 296,116
03/11/2019 26.95 27.44 26.73 27.32 1,204,425
03/08/2019 26.39 26.95 26.13 26.72 502,599
03/07/2019 26.39 26.92 26.13 26.8 483,328
03/06/2019 26.12 26.46 26.075 26.27 224,759
03/05/2019 26.15 26.49 25.8 26.31 331,737
03/04/2019 26.27 26.41 25.9204 26.18 514,885
03/01/2019 26.09 26.6 25.88 26.13 510,494
02/28/2019 25.88 26.09 25.32 25.91 1,145,720
02/27/2019 25.69 26 25.5 25.88 314,850
02/26/2019 26.34 26.38 25.69 25.7 428,558
02/25/2019 26.19 26.5 26.031 26.39 460,736
02/22/2019 26.27 26.76 26.22 26.28 523,052
02/21/2019 26.42 26.54 25.97 26.19 609,956
02/20/2019 26.82 27 26.41 26.43 450,594
02/19/2019 26.23 27.16 26.03 26.85 781,846
02/15/2019 26.72 26.9 26.46 26.48 410,064
02/14/2019 25.88 26.81 25.59 26.65 616,065
02/13/2019 25.62 26.22 25.29 26.15 840,708
02/12/2019 25.19 25.67 25.01 25.65 379,973
02/11/2019 24.62 25.02 24.4801 24.88 277,441
02/08/2019 24.75 24.97 24.49 24.68 273,144
02/07/2019 25.31 25.4041 24.54 24.86 416,405
02/06/2019 26.55 26.74 25.95 26.05 802,705
02/05/2019 26.42 26.74 26.28 26.64 290,753
02/04/2019 26.21 26.5 26 26.43 585,607
02/01/2019 25.46 26.46 25.2 26.38 571,997
01/31/2019 25.85 26.14 25.1401 25.49 711,791
01/30/2019 25.4 25.91 24.93 25.77 551,172
01/29/2019 25.58 25.75 25.2 25.25 412,139
01/28/2019 26 26.25 25.23 25.58 775,603
01/25/2019 25.8 26.38 25.7 26.27 500,277
01/24/2019 25.36 25.94 25.14 25.72 284,935
01/23/2019 25.68 26.01 25.38 25.39 482,283
01/22/2019 26.2 26.22 25.59 25.65 537,227
01/18/2019 25.81 26.4 25.574 26.38 489,559
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





News for NS

Research Brokers before you trade

Want to trade FX?



Smart Portfolio