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 (%)
Jan 31, 2024 8.750 8.860 8.580 8.610 37,434,704 -0.17(-1.94%)
Jan 30, 2024 8.920 9.010 8.510 8.780 72,865,296 -0.59(-6.30%)
Jan 29, 2024 9.430 9.510 9.335 9.370 38,393,976 -0.13(-1.37%)
Jan 26, 2024 9.330 9.500 9.265 9.500 29,915,024 +0.17(+1.82%)
Jan 25, 2024 9.040 9.330 9.000 9.330 36,335,912 +0.33(+3.67%)
Jan 24, 2024 9.060 9.150 8.980 9.000 42,566,444 +0.05(+0.56%)
Jan 23, 2024 8.950 9.010 8.900 8.950 30,021,212 +0.03(+0.34%)
Jan 22, 2024 9.170 9.270 8.840 8.920 36,532,856 -0.25(-2.73%)
Jan 19, 2024 9.110 9.170 8.900 9.170 38,676,848 +0.12(+1.33%)
Jan 18, 2024 9.150 9.170 8.920 9.050 29,259,912 -0.04(-0.44%)
Jan 17, 2024 9.100 9.105 8.940 9.090 23,591,604 -0.08(-0.87%)
Jan 16, 2024 9.310 9.495 9.020 9.170 44,979,456 -0.09(-0.97%)
Jan 12, 2024 9.110 9.270 9.020 9.260 32,385,912 +0.19(+2.09%)
Jan 11, 2024 9.120 9.150 8.860 9.070 36,233,628 -0.01(-0.11%)
Jan 10, 2024 8.980 9.160 8.930 9.080 43,503,908 +0.15(+1.68%)
Jan 09, 2024 8.800 8.950 8.710 8.930 22,445,336 +0.04(+0.45%)
Jan 08, 2024 8.660 8.900 8.585 8.890 44,440,408 +0.32(+3.73%)
Jan 05, 2024 8.280 8.620 8.260 8.570 36,599,748 +0.33(+4.00%)
Jan 04, 2024 8.100 8.280 8.090 8.240 16,668,861 +0.15(+1.85%)
Jan 03, 2024 8.080 8.200 8.060 8.090 18,159,076 -0.04(-0.49%)
Jan 02, 2024 8.270 8.295 8.080 8.130 22,009,184 -0.20(-2.40%)
Dec 29, 2023 8.380 8.420 8.300 8.330 7,310,710 -0.04(-0.48%)
Dec 28, 2023 8.330 8.460 8.310 8.370 12,250,830 +0.04(+0.48%)
Dec 27, 2023 8.320 8.400 8.290 8.330 9,289,963 +0.03(+0.36%)
Dec 26, 2023 8.240 8.320 8.220 8.300 9,550,949 +0.08(+0.97%)
Dec 22, 2023 8.250 8.280 8.150 8.220 12,696,773 -0.01(-0.12%)
Dec 21, 2023 8.210 8.290 8.100 8.230 16,825,928 +0.13(+1.60%)
Dec 20, 2023 8.380 8.410 8.090 8.100 29,149,576 -0.34(-4.03%)
Dec 19, 2023 8.380 8.500 8.380 8.440 17,437,192 +0.11(+1.32%)
Dec 18, 2023 8.310 8.360 8.210 8.330 16,682,457 +0.03(+0.36%)
Dec 15, 2023 8.460 8.480 8.250 8.300 27,735,184 -0.14(-1.66%)
Dec 14, 2023 8.570 8.680 8.410 8.440 25,698,012 -0.11(-1.29%)
Dec 13, 2023 8.210 8.550 8.180 8.550 27,173,156 +0.35(+4.27%)
Dec 12, 2023 8.180 8.220 8.120 8.200 26,850,678 +0.02(+0.24%)
Dec 11, 2023 8.210 8.280 8.160 8.180 12,709,766 -0.04(-0.49%)
Dec 08, 2023 8.110 8.270 8.110 8.220 16,025,492 +0.08(+0.98%)
Dec 07, 2023 8.150 8.220 8.080 8.140 14,192,300 -0.01(-0.12%)
Dec 06, 2023 8.230 8.310 8.150 8.150 15,279,767 -0.06(-0.73%)
Dec 05, 2023 8.180 8.259 8.160 8.210 18,069,864 +0.03(+0.37%)
Dec 04, 2023 8.200 8.260 8.140 8.180 23,179,948 -0.12(-1.45%)
Dec 01, 2023 8.140 8.340 8.135 8.300 22,274,924 +0.16(+1.97%)
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%)
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 30,004,956 -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 20,334,596 -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%)
Jul 03, 2023 7.930 8.005 7.820 7.960 11,954,267 +0.07(+0.89%)
Jun 30, 2023 7.850 8.060 7.800 7.890 20,145,652 +0.10(+1.28%)
Jun 29, 2023 7.880 7.900 7.680 7.790 13,951,021 -0.01(-0.13%)
Jun 28, 2023 7.630 7.990 7.580 7.800 23,838,190 +0.15(+1.96%)
Jun 27, 2023 7.390 7.695 7.330 7.650 21,088,968 +0.34(+4.65%)
Jun 26, 2023 7.520 7.580 7.220 7.310 21,196,726 -0.25(-3.31%)
Jun 23, 2023 7.400 7.700 7.360 7.560 166,421,504 +0.07(+0.93%)
Jun 22, 2023 7.640 7.716 7.450 7.490 27,954,752 -0.22(-2.85%)
Jun 21, 2023 7.710 7.760 7.500 7.710 27,020,388 +0.03(+0.39%)
Jun 20, 2023 7.550 7.740 7.540 7.680 31,745,556 +0.14(+1.86%)
Jun 16, 2023 7.440 7.578 7.370 7.540 22,103,244 +0.13(+1.75%)
Jun 15, 2023 7.270 7.490 7.410 22,542,504 +1.49(+25.17%)
May 08, 2023 5.490 5.980 5.480 5.920 46,881,528 +0.46(+8.42%)
May 05, 2023 5.330 5.590 5.300 5.460 31,156,838 +0.22(+4.20%)
May 04, 2023 5.190 5.309 5.180 5.240 14,700,767 +0.06(+1.16%)
May 03, 2023 5.180 5.290 5.140 5.180 16,844,964 -0.01(-0.19%)
May 02, 2023 5.350 5.375 5.162 5.190 22,029,516 -0.17(-3.17%)
May 01, 2023 5.190 5.390 5.150 5.360 30,116,214 +0.20(+3.88%)
Apr 28, 2023 5.000 5.200 4.960 5.160 25,041,528 +0.11(+2.18%)
Apr 27, 2023 4.980 5.140 4.940 5.050 20,522,800 +0.11(+2.23%)
Apr 26, 2023 4.950 5.025 4.910 4.940 10,408,485 +0.02(+0.41%)
Apr 25, 2023 4.880 4.990 4.850 4.920 14,641,432 +0.00(+0.00%)
Apr 24, 2023 4.940 5.010 4.850 4.920 14,006,404 -0.07(-1.40%)
Apr 21, 2023 4.850 5.016 4.845 4.990 18,448,582 +0.10(+2.04%)
Apr 20, 2023 4.790 4.890 4.690 4.890 14,581,278 +0.03(+0.62%)
Apr 19, 2023 4.800 4.880 4.772 4.860 15,151,608 +0.00(+0.00%)
Apr 18, 2023 4.610 4.900 4.600 4.860 29,161,140 +0.31(+6.81%)
Apr 17, 2023 4.630 4.710 4.510 4.550 14,001,074 -0.11(-2.36%)
Apr 14, 2023 4.720 4.770 4.590 4.660 14,660,742 -0.01(-0.21%)
Apr 13, 2023 4.420 4.780 4.420 4.670 23,692,652 +0.25(+5.66%)
Apr 12, 2023 4.600 4.625 4.390 4.420 20,583,412 -0.15(-3.28%)
Apr 11, 2023 4.540 4.650 4.520 4.570 14,008,506 +0.05(+1.11%)
Apr 10, 2023 4.450 4.540 4.400 4.520 10,003,219 +0.04(+0.89%)
Apr 06, 2023 4.430 4.510 4.380 4.480 8,139,344 +0.00(+0.00%)
Apr 05, 2023 4.520 4.587 4.400 4.480 13,568,890 -0.07(-1.54%)
Apr 04, 2023 4.540 4.600 4.495 4.550 12,766,111 +0.03(+0.66%)
Apr 03, 2023 4.640 4.700 4.340 4.520 24,105,586 -0.24(-5.04%)
Mar 31, 2023 4.840 4.925 4.730 4.760 17,266,172 -0.05(-1.04%)
Mar 30, 2023 4.690 4.830 4.670 4.810 19,299,024 +0.23(+5.02%)
Mar 29, 2023 4.420 4.590 4.370 4.580 17,735,500 +0.22(+5.05%)
Mar 28, 2023 4.370 4.450 4.290 4.360 11,146,469 -0.04(-0.91%)
Mar 27, 2023 4.240 4.460 4.212 4.400 14,899,001 +0.23(+5.52%)
Mar 24, 2023 4.200 4.260 4.130 4.170 21,418,484 -0.09(-2.11%)
Mar 23, 2023 4.400 4.495 4.240 4.260 16,739,226 -0.06(-1.39%)
Mar 22, 2023 4.480 4.540 4.320 4.320 16,517,183 -0.11(-2.48%)
Mar 21, 2023 4.470 4.520 4.420 4.430 13,566,093 +0.00(+0.00%)
Mar 20, 2023 4.670 4.680 4.405 4.430 22,687,548 -0.26(-5.54%)
Mar 17, 2023 4.590 4.710 4.543 4.690 32,831,688 +0.08(+1.74%)
Mar 16, 2023 4.420 4.630 4.390 4.610 17,531,204 +0.17(+3.83%)
Mar 15, 2023 4.300 4.495 4.290 4.440 20,625,252 -0.04(-0.89%)
Mar 14, 2023 4.690 4.730 4.370 4.480 27,008,104 -0.04(-0.88%)
Mar 13, 2023 4.240 4.700 4.140 4.520 27,925,180 +0.03(+0.67%)
Mar 10, 2023 4.720 4.740 4.450 4.490 32,191,036 -0.25(-5.27%)
Mar 09, 2023 4.930 4.968 4.692 4.740 23,896,148 -0.25(-5.01%)
Mar 08, 2023 4.850 5.100 4.850 4.990 26,646,072 +0.16(+3.31%)
Mar 07, 2023 4.890 4.920 4.690 4.830 23,821,968 -0.12(-2.42%)
Mar 06, 2023 4.690 5.000 4.680 4.950 22,116,912 +0.27(+5.77%)
Mar 03, 2023 4.670 4.749 4.560 4.680 34,504,556 +0.01(+0.21%)
Mar 02, 2023 4.780 4.875 4.650 4.670 37,420,168 -0.19(-3.91%)
Mar 01, 2023 4.990 4.990 4.610 4.860 35,298,836 -0.18(-3.57%)
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%)
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.