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

(NY: NU )

11.70 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
Aug 31, 2022 4.860 4.970 4.810 4.900 16,486,562 +0.01(+0.20%)
Aug 30, 2022 4.970 5.040 4.810 4.890 23,265,774 -0.03(-0.61%)
Aug 29, 2022 4.840 5.090 4.810 4.920 24,500,936 -0.02(-0.40%)
Aug 26, 2022 5.040 5.080 4.841 4.940 29,103,508 -0.05(-1.00%)
Aug 25, 2022 4.900 5.059 4.840 4.990 39,192,344 +0.04(+0.81%)
Aug 24, 2022 4.540 5.180 4.500 4.950 52,956,380 +0.39(+8.55%)
Aug 23, 2022 4.500 4.750 4.400 4.560 35,229,764 +0.03(+0.66%)
Aug 22, 2022 4.540 4.625 4.431 4.530 21,743,120 -0.12(-2.58%)
Aug 19, 2022 4.900 5.040 4.590 4.650 29,308,344 -0.39(-7.74%)
Aug 18, 2022 4.880 5.090 4.670 5.040 61,670,168 -0.04(-0.79%)
Aug 17, 2022 5.350 5.440 5.000 5.080 60,216,064 -0.44(-7.97%)
Aug 16, 2022 5.180 5.880 5.010 5.520 113,846,792 +0.84(+17.95%)
Aug 15, 2022 4.240 4.820 4.138 4.680 60,538,984 +0.43(+10.12%)
Aug 12, 2022 4.150 4.270 4.030 4.250 28,782,998 +0.17(+4.17%)
Aug 11, 2022 4.500 4.580 4.075 4.080 28,799,036 -0.34(-7.69%)
Aug 10, 2022 4.510 4.540 4.360 4.420 23,646,208 +0.17(+4.00%)
Aug 09, 2022 4.550 4.550 4.150 4.250 35,435,052 -0.50(-10.53%)
Aug 08, 2022 4.620 4.960 4.530 4.750 21,233,270 +0.26(+5.79%)
Aug 05, 2022 4.490 4.650 4.320 4.490 16,554,513 -0.18(-3.85%)
Aug 04, 2022 4.420 4.705 4.330 4.670 20,781,086 +0.22(+4.94%)
Aug 03, 2022 4.140 4.455 4.070 4.450 19,709,348 +0.36(+8.80%)
Aug 02, 2022 4.010 4.250 3.930 4.090 18,593,844 +0.04(+0.99%)
Aug 01, 2022 4.130 4.330 4.010 4.050 15,556,826 -0.16(-3.80%)
Jul 29, 2022 4.210 4.250 4.070 4.210 19,768,578 +0.00(+0.00%)
Jul 28, 2022 4.070 4.290 3.990 4.210 26,852,578 +0.17(+4.21%)
Jul 27, 2022 3.910 4.050 3.770 4.040 19,595,708 +0.25(+6.60%)
Jul 26, 2022 3.980 4.010 3.790 3.790 22,111,388 -0.37(-8.89%)
Jul 25, 2022 4.230 4.240 4.070 4.160 7,353,561 -0.06(-1.42%)
Jul 22, 2022 4.540 4.570 4.190 4.220 15,308,060 -0.31(-6.84%)
Jul 21, 2022 4.580 4.690 4.340 4.530 16,147,408 -0.09(-1.95%)
Jul 20, 2022 4.090 4.650 4.070 4.620 36,198,532 +0.55(+13.51%)
Jul 19, 2022 3.970 4.105 3.930 4.070 15,314,440 +0.18(+4.63%)
Jul 18, 2022 3.960 4.090 3.870 3.890 18,021,048 +0.04(+1.04%)
Jul 15, 2022 3.890 3.975 3.770 3.850 16,354,560 +0.03(+0.79%)
Jul 14, 2022 3.930 3.965 3.800 3.820 11,680,741 -0.16(-4.02%)
Jul 13, 2022 3.830 4.100 3.795 3.980 11,397,108 +0.03(+0.76%)
Jul 12, 2022 3.770 4.075 3.719 3.950 20,354,636 +0.18(+4.77%)
Jul 11, 2022 3.900 3.900 3.610 3.770 31,731,084 -0.21(-5.28%)
Jul 08, 2022 4.130 4.130 3.960 3.980 16,027,361 -0.19(-4.56%)
Jul 07, 2022 4.060 4.220 4.060 4.170 11,479,590 +0.11(+2.71%)
Jul 06, 2022 4.170 4.265 3.940 4.060 18,629,232 -0.10(-2.40%)
Jul 05, 2022 3.840 4.160 3.710 4.160 24,794,578 +0.25(+6.39%)
Jul 01, 2022 3.710 3.980 3.700 3.910 14,709,018 +0.17(+4.55%)
Jun 30, 2022 3.830 3.900 3.600 3.740 19,316,384 -0.13(-3.36%)
Jun 29, 2022 3.870 3.985 3.800 3.870 17,768,732 +0.03(+0.78%)
Jun 28, 2022 3.990 4.100 3.770 3.840 12,996,492 -0.14(-3.52%)
Jun 27, 2022 4.090 4.150 3.890 3.980 10,756,217 -0.08(-1.97%)
Jun 24, 2022 4.050 4.240 4.010 4.060 19,813,196 +0.06(+1.50%)
Jun 23, 2022 4.000 4.210 3.920 4.000 36,839,512 +0.06(+1.52%)
Jun 22, 2022 3.770 3.980 3.710 3.940 30,669,648 +0.08(+2.07%)
Jun 21, 2022 3.590 3.990 3.580 3.860 34,712,388 +0.39(+11.24%)
Jun 17, 2022 3.370 3.500 3.290 3.470 19,219,076 +0.16(+4.83%)
Jun 16, 2022 3.370 3.480 3.260 3.310 15,483,143 -0.21(-5.97%)
Jun 15, 2022 3.440 3.650 3.370 3.520 25,901,884 +0.09(+2.62%)
Jun 14, 2022 3.560 3.610 3.360 3.430 19,260,460 -0.08(-2.28%)
Jun 13, 2022 3.480 3.590 3.405 3.510 28,703,284 -0.13(-3.57%)
Jun 10, 2022 3.670 3.849 3.615 3.640 31,451,320 -0.22(-5.70%)
Jun 09, 2022 4.330 4.330 3.850 3.860 24,064,824 -0.47(-10.85%)
Jun 08, 2022 4.230 4.520 4.230 4.330 17,302,238 +0.01(+0.23%)
Jun 07, 2022 4.070 4.320 4.000 4.320 31,940,608 +0.03(+0.70%)
Jun 06, 2022 4.600 4.750 4.260 4.290 24,590,762 -0.21(-4.67%)
Jun 03, 2022 4.310 4.540 4.220 4.500 54,708,624 +0.06(+1.35%)
Jun 02, 2022 3.820 4.500 3.800 4.440 79,510,072 +0.62(+16.23%)
Jun 01, 2022 3.840 3.950 3.660 3.820 31,535,584 +0.01(+0.26%)
May 31, 2022 4.070 4.170 3.780 3.810 28,875,128 -0.22(-5.46%)
May 27, 2022 3.610 4.050 3.590 4.030 63,291,260 +0.50(+14.16%)
May 26, 2022 3.500 3.800 3.360 3.530 61,022,632 -0.06(-1.67%)
May 25, 2022 3.400 3.590 3.260 3.590 51,621,304 +0.26(+7.81%)
May 24, 2022 3.580 3.620 3.310 3.330 52,083,512 -0.41(-10.96%)
May 23, 2022 3.830 3.840 3.440 3.740 44,902,240 -0.07(-1.84%)
May 20, 2022 4.440 4.470 3.545 3.810 73,107,176 -0.52(-12.01%)
May 19, 2022 3.640 4.340 3.640 4.330 106,143,088 +0.51(+13.35%)
May 18, 2022 3.850 4.010 3.670 3.820 121,174,344 -0.26(-6.37%)
May 17, 2022 4.810 5.000 3.960 4.080 103,598,160 -0.27(-6.21%)
May 16, 2022 4.800 4.830 4.035 4.350 29,874,454 -0.47(-9.75%)
May 13, 2022 4.110 4.980 4.100 4.820 25,736,444 +0.82(+20.50%)
May 12, 2022 3.640 4.290 3.322 4.000 47,494,924 +0.31(+8.40%)
May 11, 2022 4.250 4.280 3.690 3.690 27,927,276 -0.68(-15.56%)
May 10, 2022 4.620 4.633 4.260 4.370 14,217,935 -0.01(-0.23%)
May 09, 2022 5.000 5.046 4.350 4.380 20,424,572 -0.85(-16.25%)
May 06, 2022 5.370 5.390 5.020 5.230 17,488,224 -0.19(-3.51%)
May 05, 2022 5.580 5.600 5.250 5.420 15,032,905 -0.35(-6.07%)
May 04, 2022 5.420 5.775 5.250 5.770 16,395,208 +0.30(+5.48%)
May 03, 2022 5.950 5.970 5.320 5.470 23,113,162 -0.49(-8.22%)
May 02, 2022 6.020 6.280 5.900 5.960 15,318,283 -0.05(-0.83%)
Apr 29, 2022 6.190 6.340 5.910 6.010 7,716,587 -0.15(-2.44%)
Apr 28, 2022 6.330 6.400 5.900 6.160 14,419,823 -0.17(-2.69%)
Apr 27, 2022 6.360 6.530 6.280 6.330 6,798,424 +0.02(+0.32%)
Apr 26, 2022 6.810 6.810 6.220 6.310 8,151,730 -0.61(-8.82%)
Apr 25, 2022 6.650 6.945 6.465 6.920 6,811,980 +0.24(+3.59%)
Apr 22, 2022 6.850 7.040 6.680 6.680 12,123,112 -0.21(-3.05%)
Apr 21, 2022 7.200 7.375 6.630 6.890 10,552,490 -0.27(-3.77%)
Apr 20, 2022 7.150 7.480 7.135 7.160 8,933,630 -0.03(-0.42%)
Apr 19, 2022 6.900 7.250 6.790 7.190 6,621,502 +0.30(+4.35%)
Apr 18, 2022 6.990 7.050 6.770 6.890 6,866,919 -0.14(-1.99%)
Apr 14, 2022 7.190 7.225 6.870 7.030 5,704,582 -0.13(-1.82%)
Apr 13, 2022 7.090 7.230 6.960 7.160 4,683,691 +0.11(+1.56%)
Apr 12, 2022 7.530 7.690 6.940 7.050 6,764,124 -0.35(-4.73%)
Apr 11, 2022 7.200 7.550 7.145 7.400 7,475,793 +0.12(+1.65%)
Apr 08, 2022 7.270 7.475 6.980 7.280 7,766,669 -0.03(-0.41%)
Apr 07, 2022 7.490 7.690 7.275 7.310 6,152,680 -0.20(-2.66%)
Apr 06, 2022 7.590 7.630 7.250 7.510 5,871,105 -0.34(-4.33%)
Apr 05, 2022 8.110 8.110 7.670 7.850 5,081,196 -0.22(-2.73%)
Apr 04, 2022 8.120 8.340 7.950 8.070 5,140,657 +0.01(+0.12%)
Apr 01, 2022 7.840 8.179 7.820 8.060 6,677,032 +0.34(+4.40%)
Mar 31, 2022 8.170 8.170 7.720 7.720 4,966,545 -0.34(-4.22%)
Mar 30, 2022 8.220 8.410 8.000 8.060 4,856,600 -0.30(-3.59%)
Mar 29, 2022 8.170 8.460 8.045 8.360 7,154,381 +0.30(+3.72%)
Mar 28, 2022 7.920 8.210 7.815 8.060 5,814,738 +0.11(+1.38%)
Mar 25, 2022 8.160 8.475 7.825 7.950 7,349,524 -0.20(-2.45%)
Mar 24, 2022 7.940 8.190 7.655 8.150 7,835,516 +0.24(+3.03%)
Mar 23, 2022 7.970 8.190 7.690 7.910 8,044,077 -0.11(-1.37%)
Mar 22, 2022 7.640 8.250 7.640 8.020 13,244,980 +0.46(+6.08%)
Mar 21, 2022 7.960 8.080 7.310 7.560 11,209,263 -0.30(-3.82%)
Mar 18, 2022 7.270 8.130 7.230 7.860 15,668,617 +0.42(+5.65%)
Mar 17, 2022 6.870 7.470 6.615 7.440 18,327,576 +0.56(+8.14%)
Mar 16, 2022 6.380 6.930 6.200 6.880 26,479,272 +0.90(+15.05%)
Mar 15, 2022 6.020 6.070 5.550 5.980 17,670,612 +0.05(+0.84%)
Mar 14, 2022 6.500 6.555 5.820 5.930 20,755,070 -0.61(-9.33%)
Mar 11, 2022 7.200 7.210 6.510 6.540 14,452,460 -0.51(-7.23%)
Mar 10, 2022 7.660 6.970 7.050 17,131,308 -0.91(-11.43%)
Mar 09, 2022 7.830 8.230 7.711 7.960 8,601,155 +0.38(+5.01%)
Mar 08, 2022 6.870 8.330 6.740 7.580 16,960,412 +0.75(+10.98%)
Mar 07, 2022 7.100 7.260 6.800 6.830 11,351,141 -0.33(-4.61%)
Mar 04, 2022 7.300 7.550 7.050 7.160 7,445,459 -0.21(-2.85%)
Mar 03, 2022 7.900 7.900 7.280 7.370 7,692,536 -0.40(-5.15%)
Mar 02, 2022 7.930 8.000 7.485 7.770 7,626,448 -0.15(-1.89%)
Mar 01, 2022 7.690 8.180 7.585 7.920 9,960,098 +0.27(+3.53%)
Feb 28, 2022 7.640 7.860 7.295 7.650 8,578,346 -0.13(-1.67%)
Feb 25, 2022 8.170 7.970 7.555 7.780 15,139,229 -0.16(-2.02%)
Feb 24, 2022 7.200 8.217 7.160 7.940 24,207,312 +0.42(+5.59%)
Feb 23, 2022 9.650 9.670 7.500 7.520 38,459,188 -1.28(-14.55%)
Feb 22, 2022 10.00 10.02 8.680 8.800 25,994,606 -1.05(-10.66%)
Feb 18, 2022 9.850 0 -0.24(-2.38%)
Feb 17, 2022 9.310 10.27 9.160 10.09 23,731,732 +1.04(+11.49%)
Feb 16, 2022 9.270 9.310 8.716 9.050 9,376,671 -0.10(-1.09%)
Feb 15, 2022 9.260 9.285 8.856 9.150 7,185,329 +0.47(+5.41%)
Feb 14, 2022 8.570 9.070 8.450 8.680 6,388,087 +0.14(+1.64%)
Feb 11, 2022 9.430 9.490 8.455 8.540 13,349,956 -0.74(-7.97%)
Feb 10, 2022 9.330 9.940 9.260 9.280 19,199,794 -0.92(-9.02%)
Feb 09, 2022 9.070 10.28 8.840 10.20 34,899,340 +1.30(+14.61%)
Feb 08, 2022 7.560 8.920 7.550 8.900 17,250,696 +1.13(+14.54%)
Feb 07, 2022 7.220 7.900 7.160 7.770 9,049,965 +0.41(+5.57%)
Feb 04, 2022 6.670 7.420 6.650 7.360 6,178,089 +0.57(+8.39%)
Feb 03, 2022 6.840 6.940 6.680 6.790 4,783,035 -0.20(-2.86%)
Feb 02, 2022 7.550 7.600 6.970 6.990 6,674,168 -0.57(-7.54%)
Feb 01, 2022 7.490 7.630 7.285 7.560 4,994,343 +0.14(+1.89%)
Jan 31, 2022 6.750 7.430 7.420 7,854,089 +0.67(+9.93%)
Jan 28, 2022 6.780 6.880 6.400 6.750 5,673,635 -0.14(-2.03%)
Jan 27, 2022 7.190 7.290 6.890 6.890 10,484,589 -0.18(-2.55%)
Jan 26, 2022 7.520 7.960 6.950 7.070 9,129,839 -0.35(-4.72%)
Jan 25, 2022 7.120 7.420 6.960 7.420 8,137,972 +0.16(+2.20%)
Jan 24, 2022 7.140 7.370 6.750 7.260 11,496,581 -0.28(-3.71%)
Jan 21, 2022 7.830 7.920 7.320 7.540 7,828,854 -0.41(-5.16%)
Jan 20, 2022 7.810 8.550 7.810 7.950 12,445,225 +0.12(+1.53%)
Jan 19, 2022 7.690 7.920 7.540 7.830 10,587,111 +0.14(+1.82%)
Jan 18, 2022 8.000 8.000 7.420 7.690 9,854,561 -0.43(-5.30%)
Jan 14, 2022 8.120 0 -0.55(-6.34%)
Jan 13, 2022 9.000 9.040 8.670 8.670 7,171,128 -0.33(-3.67%)
Jan 12, 2022 9.330 9.380 8.730 9.000 13,579,809 -0.34(-3.64%)
Jan 11, 2022 8.970 9.450 8.800 9.340 7,731,403 +0.34(+3.78%)
Jan 10, 2022 9.020 9.100 8.670 9.000 7,855,978 -0.36(-3.85%)
Jan 07, 2022 9.500 9.680 9.140 9.360 4,784,701 -0.16(-1.68%)
Jan 06, 2022 9.010 9.530 8.460 9.520 11,155,456 +0.48(+5.31%)
Jan 05, 2022 9.680 9.710 8.920 9.040 13,766,860 -0.70(-7.19%)
Jan 04, 2022 10.15 10.22 9.480 9.740 8,549,952 -0.24(-2.40%)
Jan 03, 2022 9.600 10.00 9.550 9.980 6,896,735 +0.60(+6.40%)
Dec 31, 2021 9.370 9.470 9.280 9.380 1,619,840 -0.02(-0.21%)
Dec 30, 2021 9.370 9.630 9.370 9.400 2,373,872 +0.08(+0.86%)
Dec 29, 2021 9.370 9.460 9.250 9.320 2,962,602 -0.08(-0.85%)
Dec 28, 2021 9.680 9.700 9.360 9.400 2,217,358 -0.34(-3.49%)
Dec 27, 2021 9.790 9.890 9.460 9.740 2,500,662 -0.09(-0.92%)
Dec 23, 2021 9.130 10.00 9.110 9.830 5,794,468 +0.71(+7.79%)
Dec 22, 2021 9.120 9.180 8.990 9.120 7,089,377 -0.11(-1.19%)
Dec 21, 2021 9.020 9.240 8.840 9.230 8,397,973 +0.29(+3.24%)
Dec 20, 2021 9.200 9.350 8.750 8.940 15,763,752 -0.86(-8.78%)
Dec 17, 2021 9.930 10.17 9.140 9.800 21,560,840 -0.20(-2.00%)
Dec 16, 2021 10.45 10.49 9.560 10.00 13,968,471 -0.01(-0.10%)
Dec 15, 2021 9.630 10.29 9.420 10.01 12,642,905 +0.09(+0.91%)
Dec 14, 2021 10.55 10.58 9.270 9.920 22,715,280 -0.89(-8.23%)
Dec 13, 2021 11.10 11.29 10.32 10.81 19,662,362 -1.04(-8.78%)
Dec 10, 2021 11.45 11.85 9.800 11.85 50,077,340 +1.52(+14.71%)
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.