Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: NU )

11.76 -0.03 (-0.25%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2023 8.220 8.230 8.040 8.140 30,215,664 -0.08(-0.97%)
Nov 29, 2023 8.180 8.360 8.160 8.220 36,194,176 +0.12(+1.48%)
Nov 28, 2023 8.150 8.180 8.080 8.100 24,094,404 -0.06(-0.74%)
Nov 27, 2023 8.200 8.280 8.160 8.160 18,890,028 -0.05(-0.61%)
Nov 24, 2023 8.080 8.250 8.070 8.210 12,923,175 +0.11(+1.36%)
Nov 22, 2023 8.180 8.190 8.060 8.100 22,291,196 -0.06(-0.74%)
Nov 21, 2023 8.140 8.300 8.100 8.160 31,561,700 +0.01(+0.12%)
Nov 20, 2023 8.120 8.260 8.060 8.150 27,439,948 +0.08(+0.99%)
Nov 17, 2023 7.920 8.165 7.840 8.070 68,529,248 +0.22(+2.80%)
Nov 16, 2023 8.290 8.305 7.745 7.850 60,532,980 -0.32(-3.92%)
Nov 15, 2023 8.160 8.300 7.900 8.170 74,247,600 -0.66(-7.47%)
Nov 14, 2023 8.610 8.870 8.590 8.830 40,970,236 +0.38(+4.50%)
Nov 13, 2023 8.550 8.550 8.356 8.450 21,779,704 -0.07(-0.82%)
Nov 10, 2023 8.330 8.580 8.315 8.520 33,889,640 +0.26(+3.15%)
Nov 09, 2023 8.340 8.450 8.250 8.260 27,370,036 -0.07(-0.84%)
Nov 08, 2023 8.430 8.450 8.220 8.330 26,903,852 -0.12(-1.42%)
Nov 07, 2023 8.430 8.520 8.310 8.450 17,042,676 +0.14(+1.68%)
Nov 06, 2023 8.570 8.580 8.280 8.310 18,881,930 -0.17(-2.00%)
Nov 03, 2023 8.400 8.619 8.350 8.480 32,046,948 +0.25(+3.04%)
Nov 02, 2023 8.100 8.260 7.990 8.230 40,114,560 -0.07(-0.84%)
Nov 01, 2023 8.220 8.380 8.195 8.300 32,491,196 +0.10(+1.22%)
Oct 31, 2023 8.040 8.200 7.930 8.200 16,427,468 +0.12(+1.49%)
Oct 30, 2023 8.100 8.220 8.050 8.080 17,203,518 +0.07(+0.87%)
Oct 27, 2023 8.030 8.120 7.945 8.010 24,541,076 +0.02(+0.25%)
Oct 26, 2023 7.890 8.010 7.740 7.990 30,094,286 +0.01(+0.13%)
Oct 25, 2023 8.090 8.105 7.900 7.980 17,622,484 -0.10(-1.24%)
Oct 24, 2023 8.230 8.420 8.020 8.080 16,693,368 -0.08(-0.98%)
Oct 23, 2023 8.120 8.275 7.970 8.160 26,992,060 -0.01(-0.12%)
Oct 20, 2023 8.200 8.240 7.980 8.170 25,114,480 -0.06(-0.73%)
Oct 19, 2023 8.040 8.290 7.840 8.230 60,171,760 +0.52(+6.74%)
Oct 18, 2023 7.880 7.950 7.690 7.710 17,174,052 -0.17(-2.16%)
Oct 17, 2023 7.900 7.990 7.775 7.880 20,239,334 -0.02(-0.25%)
Oct 16, 2023 7.770 8.020 7.685 7.900 30,458,568 +0.14(+1.80%)
Oct 13, 2023 7.840 7.885 7.731 7.760 15,999,668 -0.03(-0.39%)
Oct 12, 2023 7.900 7.995 7.710 7.790 32,164,164 -0.05(-0.64%)
Oct 11, 2023 7.720 7.860 7.680 7.840 29,829,126 +0.24(+3.16%)
Oct 10, 2023 7.350 7.610 7.340 7.600 23,376,620 +0.29(+3.97%)
Oct 09, 2023 7.270 7.335 7.195 7.310 11,355,091 -0.07(-0.95%)
Oct 06, 2023 7.050 7.460 6.960 7.380 21,427,140 +0.24(+3.36%)
Oct 05, 2023 6.970 7.180 6.965 7.140 25,433,340 +0.11(+1.56%)
Oct 04, 2023 6.920 7.040 6.840 7.030 18,085,234 +0.19(+2.78%)
Oct 03, 2023 6.990 7.050 6.800 6.840 14,882,631 -0.21(-2.98%)
Oct 02, 2023 7.240 7.345 7.020 7.050 17,136,084 -0.20(-2.76%)
Sep 29, 2023 7.330 7.390 7.170 7.250 15,543,278 -0.04(-0.55%)
Sep 28, 2023 7.050 7.415 7.010 7.290 33,976,804 +0.19(+2.68%)
Sep 27, 2023 6.890 7.220 6.890 7.100 39,751,884 +0.29(+4.26%)
Sep 26, 2023 6.910 6.969 6.770 6.810 13,872,862 -0.13(-1.87%)
Sep 25, 2023 6.840 7.000 6.905 6.940 14,161,798 +0.09(+1.31%)
Sep 22, 2023 6.920 7.030 6.830 6.850 15,599,870 -0.03(-0.44%)
Sep 21, 2023 6.900 6.990 6.785 6.880 16,245,360 -0.13(-1.85%)
Sep 20, 2023 7.240 7.330 7.010 7.010 19,092,116 -0.20(-2.77%)
Sep 19, 2023 7.300 7.370 7.180 7.210 12,302,171 -0.08(-1.10%)
Sep 18, 2023 7.360 7.430 7.290 7.290 11,048,300 -0.07(-0.95%)
Sep 15, 2023 7.460 7.535 7.310 7.360 36,558,936 -0.17(-2.26%)
Sep 14, 2023 7.600 7.660 7.490 7.530 17,095,752 -0.02(-0.26%)
Sep 13, 2023 7.460 7.650 7.400 7.550 24,515,890 +0.09(+1.21%)
Sep 12, 2023 7.330 7.510 7.310 7.460 26,829,104 +0.08(+1.08%)
Sep 11, 2023 7.050 7.450 6.920 7.380 62,588,268 +0.57(+8.37%)
Sep 08, 2023 6.820 6.840 6.670 6.810 17,049,068 -0.02(-0.29%)
Sep 07, 2023 6.840 6.900 6.720 6.830 25,129,220 -0.07(-1.01%)
Sep 06, 2023 6.850 6.980 6.820 6.900 26,876,852 +0.09(+1.32%)
Sep 05, 2023 7.060 7.100 6.800 6.810 27,827,172 -0.30(-4.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.