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

(NY: NU )

11.66 -0.05 (-0.43%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
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%)
Sep 01, 2023 7.000 7.210 6.940 7.110 53,232,676 +0.26(+3.80%)
Aug 31, 2023 6.800 7.010 6.625 6.850 55,077,168 -0.19(-2.70%)
Aug 30, 2023 6.920 7.110 6.860 7.040 31,754,740 +0.10(+1.44%)
Aug 29, 2023 6.850 7.040 6.655 6.940 47,186,512 -0.02(-0.29%)
Aug 28, 2023 6.940 7.000 6.730 6.960 46,827,128 -0.15(-2.11%)
Aug 25, 2023 7.020 7.140 6.935 7.110 19,440,532 +0.04(+0.57%)
Aug 24, 2023 7.290 7.300 7.050 7.070 15,822,495 -0.18(-2.48%)
Aug 23, 2023 7.250 7.320 7.140 7.250 29,999,052 -0.10(-1.36%)
Aug 22, 2023 7.320 7.390 7.210 7.350 18,471,700 +0.00(+0.00%)
Aug 21, 2023 7.270 7.420 7.225 7.350 16,293,965 +0.14(+1.94%)
Aug 18, 2023 6.970 7.280 6.610 7.210 31,540,684 +0.07(+0.98%)
Aug 17, 2023 7.570 7.570 6.980 7.140 44,129,344 -0.50(-6.54%)
Aug 16, 2023 8.160 8.205 7.460 7.640 55,563,532 -0.27(-3.41%)
Aug 15, 2023 7.900 8.010 7.710 7.910 24,550,608 -0.03(-0.38%)
Aug 14, 2023 7.700 7.970 7.690 7.940 20,686,014 +0.18(+2.32%)
Aug 11, 2023 7.720 7.810 7.690 7.760 12,662,432 +0.02(+0.26%)
Aug 10, 2023 7.860 8.000 7.730 7.740 14,591,428 -0.09(-1.15%)
Aug 09, 2023 7.870 7.910 7.700 7.830 17,042,548 -0.16(-2.00%)
Aug 08, 2023 7.740 8.000 7.730 7.990 12,527,205 +0.15(+1.91%)
Aug 07, 2023 7.800 7.875 7.650 7.840 14,242,323 -0.01(-0.13%)
Aug 04, 2023 7.810 7.990 7.780 7.850 18,958,204 +0.08(+1.03%)
Aug 03, 2023 7.750 7.945 7.745 7.770 12,750,081 -0.04(-0.51%)
Aug 02, 2023 7.870 7.925 7.650 7.810 15,947,869 -0.10(-1.26%)
Aug 01, 2023 7.830 7.985 7.810 7.910 10,988,013 -0.05(-0.63%)
Jul 31, 2023 7.930 8.110 7.890 7.960 20,930,590 +0.06(+0.76%)
Jul 28, 2023 7.890 8.005 7.860 7.900 20,603,492 +0.12(+1.54%)
Jul 27, 2023 7.940 7.940 7.770 7.780 26,925,800 -0.07(-0.89%)
Jul 26, 2023 7.750 7.940 7.710 7.850 22,177,932 +0.01(+0.13%)
Jul 25, 2023 7.930 8.010 7.800 7.840 19,899,548 -0.02(-0.25%)
Jul 24, 2023 7.950 7.970 7.720 7.860 19,623,212 -0.06(-0.76%)
Jul 21, 2023 7.720 7.970 7.690 7.920 20,053,344 +0.22(+2.86%)
Jul 20, 2023 7.570 7.775 7.540 7.700 15,315,479 +0.08(+1.05%)
Jul 19, 2023 7.630 7.705 7.610 7.620 19,829,458 -0.02(-0.26%)
Jul 18, 2023 7.790 7.800 7.540 7.640 20,334,696 -0.23(-2.92%)
Jul 17, 2023 7.750 7.920 7.640 7.870 26,927,138 +0.15(+1.94%)
Jul 14, 2023 8.150 8.150 7.680 7.720 34,331,384 -0.46(-5.62%)
Jul 13, 2023 7.970 8.290 7.930 8.180 34,498,776 +0.28(+3.54%)
Jul 12, 2023 7.880 7.970 7.830 7.900 15,590,459 +0.09(+1.15%)
Jul 11, 2023 7.820 7.840 7.665 7.810 11,758,669 -0.01(-0.13%)
Jul 10, 2023 7.750 7.870 7.710 7.820 8,913,087 +0.04(+0.51%)
Jul 07, 2023 7.710 7.870 7.650 7.780 17,008,332 +0.11(+1.43%)
Jul 06, 2023 7.790 7.860 7.610 7.670 18,088,472 -0.21(-2.66%)
Jul 05, 2023 7.920 7.970 7.760 7.880 18,230,108 -0.08(-1.01%)
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.