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 (%)
Feb 28, 2023 4.970 5.110 4.950 5.040 20,867,546 +0.07(+1.41%)
Feb 27, 2023 4.980 5.100 4.930 4.970 25,260,336 +0.03(+0.61%)
Feb 24, 2023 4.820 4.960 4.780 4.940 25,172,388 +0.05(+1.02%)
Feb 23, 2023 4.870 4.930 4.800 4.890 18,694,610 +0.06(+1.24%)
Feb 22, 2023 4.820 4.890 4.745 4.830 26,295,416 +0.07(+1.47%)
Feb 21, 2023 4.960 5.020 4.730 4.760 20,877,216 -0.23(-4.61%)
Feb 17, 2023 5.080 5.210 4.910 4.990 40,615,264 -0.35(-6.55%)
Feb 16, 2023 5.040 5.530 4.875 5.340 54,186,632 +0.10(+1.91%)
Feb 15, 2023 5.050 5.440 5.000 5.240 91,319,320 +0.24(+4.80%)
Feb 14, 2023 4.860 5.090 4.835 5.000 53,359,484 +0.13(+2.67%)
Feb 13, 2023 4.770 4.995 4.730 4.870 20,192,130 +0.13(+2.74%)
Feb 10, 2023 4.750 4.850 4.660 4.740 21,210,072 -0.09(-1.86%)
Feb 09, 2023 5.070 5.110 4.800 4.830 27,849,328 -0.18(-3.59%)
Feb 08, 2023 4.910 5.080 4.840 5.010 28,116,860 +0.10(+2.04%)
Feb 07, 2023 4.910 4.940 4.780 4.910 25,482,376 +0.01(+0.20%)
Feb 06, 2023 4.830 4.950 4.780 4.900 23,121,518 +0.00(+0.00%)
Feb 03, 2023 4.800 5.006 4.720 4.900 35,737,908 -0.02(-0.41%)
Feb 02, 2023 4.840 5.005 4.830 4.920 37,002,508 +0.15(+3.14%)
Feb 01, 2023 4.650 4.820 4.530 4.770 34,886,468 +0.12(+2.58%)
Jan 31, 2023 4.440 4.720 4.410 4.650 33,236,648 +0.25(+5.68%)
Jan 30, 2023 4.330 4.430 4.260 4.400 18,094,340 +0.03(+0.69%)
Jan 27, 2023 4.200 4.419 4.180 4.370 26,086,776 +0.14(+3.31%)
Jan 26, 2023 4.260 4.370 4.195 4.230 22,836,772 +0.11(+2.67%)
Jan 25, 2023 3.990 4.150 3.890 4.120 20,215,392 +0.09(+2.23%)
Jan 24, 2023 3.920 4.040 3.870 4.030 21,570,616 +0.11(+2.81%)
Jan 23, 2023 3.810 3.990 3.795 3.920 26,873,904 +0.11(+2.89%)
Jan 20, 2023 3.670 3.860 3.620 3.810 52,217,524 +0.19(+5.25%)
Jan 19, 2023 3.610 3.670 3.570 3.620 21,293,576 -0.02(-0.55%)
Jan 18, 2023 3.710 3.770 3.560 3.640 44,072,464 -0.03(-0.82%)
Jan 17, 2023 3.650 3.750 3.620 3.670 29,401,176 -0.01(-0.27%)
Jan 13, 2023 3.650 3.710 3.570 3.680 15,069,798 +0.02(+0.55%)
Jan 12, 2023 3.730 3.730 3.580 3.660 26,410,788 -0.06(-1.61%)
Jan 11, 2023 3.670 3.750 3.560 3.720 28,436,384 +0.06(+1.64%)
Jan 10, 2023 3.680 3.730 3.540 3.660 34,813,100 +0.00(+0.00%)
Jan 09, 2023 3.570 3.805 3.535 3.660 20,583,600 +0.10(+2.81%)
Jan 06, 2023 3.540 3.610 3.390 3.560 19,557,506 +0.08(+2.30%)
Jan 05, 2023 3.520 3.530 3.430 3.480 22,650,962 -0.04(-1.14%)
Jan 04, 2023 3.610 3.660 3.500 3.520 20,016,308 -0.04(-1.12%)
Jan 03, 2023 3.910 4.025 3.550 3.560 40,817,072 -0.51(-12.53%)
Dec 30, 2022 4.000 4.170 4.000 4.070 12,286,588 +0.01(+0.25%)
Dec 29, 2022 3.950 4.060 3.870 4.060 11,090,124 +0.15(+3.84%)
Dec 28, 2022 3.840 3.930 3.810 3.910 14,826,352 +0.09(+2.36%)
Dec 27, 2022 3.840 3.860 3.760 3.820 13,619,561 -0.07(-1.80%)
Dec 23, 2022 3.860 3.910 3.780 3.890 10,567,938 +0.03(+0.78%)
Dec 22, 2022 3.870 3.900 3.725 3.860 16,313,711 -0.05(-1.28%)
Dec 21, 2022 3.880 3.920 3.760 3.910 16,219,216 +0.08(+2.09%)
Dec 20, 2022 3.880 3.950 3.830 3.830 17,894,804 -0.08(-2.05%)
Dec 19, 2022 3.880 3.940 3.810 3.910 20,710,724 +0.01(+0.26%)
Dec 16, 2022 3.760 3.925 3.760 3.900 25,480,124 +0.16(+4.28%)
Dec 15, 2022 3.800 3.880 3.720 3.740 20,580,876 -0.08(-2.09%)
Dec 14, 2022 3.900 3.910 3.760 3.820 21,045,580 -0.06(-1.55%)
Dec 13, 2022 4.200 4.210 3.870 3.880 22,203,906 -0.14(-3.48%)
Dec 12, 2022 3.910 4.050 3.830 4.020 25,333,612 +0.09(+2.29%)
Dec 09, 2022 4.030 4.050 3.910 3.930 18,387,580 -0.14(-3.44%)
Dec 08, 2022 4.050 4.180 4.040 4.070 23,839,512 +0.10(+2.52%)
Dec 07, 2022 4.050 4.070 3.895 3.970 14,218,385 -0.09(-2.22%)
Dec 06, 2022 4.130 4.139 4.000 4.060 18,688,908 +0.00(+0.00%)
Dec 05, 2022 4.240 4.310 4.060 4.060 48,842,748 -0.40(-8.97%)
Dec 02, 2022 4.280 4.490 4.190 4.460 35,757,264 +0.10(+2.29%)
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.