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 (%)
May 10, 2024 11.90 11.96 11.74 11.76 16,421,675 -0.03(-0.25%)
May 09, 2024 11.95 11.96 11.70 11.79 23,322,372 -0.21(-1.75%)
May 08, 2024 11.93 12.11 11.92 12.00 20,945,904 +0.01(+0.08%)
May 07, 2024 12.01 12.04 11.92 11.99 20,217,968 -0.01(-0.08%)
May 06, 2024 11.74 12.01 11.71 12.00 18,500,976 +0.32(+2.74%)
May 03, 2024 11.17 11.77 11.15 11.68 27,676,356 +0.72(+6.57%)
May 02, 2024 11.04 11.19 10.90 10.96 20,553,490 +0.08(+0.74%)
May 01, 2024 10.83 11.06 10.56 10.88 25,718,496 +0.02(+0.18%)
Apr 30, 2024 11.00 11.08 10.84 10.86 14,288,618 -0.15(-1.36%)
Apr 29, 2024 11.06 11.20 10.89 11.01 18,145,036 -0.04(-0.36%)
Apr 26, 2024 10.96 11.16 10.89 11.05 14,749,778 +0.18(+1.66%)
Apr 25, 2024 10.54 11.00 10.48 10.87 19,171,042 +0.10(+0.93%)
Apr 24, 2024 10.95 10.95 10.56 10.77 18,780,388 -0.15(-1.37%)
Apr 23, 2024 10.57 10.96 10.56 10.92 22,987,300 +0.31(+2.92%)
Apr 22, 2024 10.58 10.78 10.50 10.61 20,852,720 +0.13(+1.24%)
Apr 19, 2024 10.60 10.77 10.43 10.48 27,078,480 -0.18(-1.69%)
Apr 18, 2024 10.78 10.96 10.63 10.66 16,962,806 -0.13(-1.20%)
Apr 17, 2024 10.91 10.97 10.73 10.79 12,716,149 -0.05(-0.46%)
Apr 16, 2024 10.86 10.97 10.76 10.84 17,140,904 -0.11(-1.00%)
Apr 15, 2024 11.27 11.40 10.91 10.95 24,692,760 -0.34(-3.01%)
Apr 12, 2024 11.44 11.46 11.23 11.29 17,482,328 -0.26(-2.25%)
Apr 11, 2024 11.64 11.65 11.43 11.55 14,991,732 -0.02(-0.17%)
Apr 10, 2024 11.67 11.75 11.45 11.57 19,709,208 -0.25(-2.12%)
Apr 09, 2024 12.06 12.09 11.75 11.82 15,949,437 -0.17(-1.42%)
Apr 08, 2024 12.07 12.15 11.98 11.99 11,287,267 +0.01(+0.08%)
Apr 05, 2024 11.79 12.11 11.79 11.98 16,048,305 +0.19(+1.61%)
Apr 04, 2024 11.98 12.13 11.78 11.79 19,002,644 -0.12(-1.01%)
Apr 03, 2024 11.86 11.98 11.71 11.91 16,521,232 +0.05(+0.42%)
Apr 02, 2024 11.73 11.86 11.52 11.86 18,025,302 +0.04(+0.34%)
Apr 01, 2024 12.00 12.01 11.75 11.82 19,682,888 -0.11(-0.92%)
Mar 28, 2024 11.82 11.92 11.91 11.93 20,034,538 -0.02(-0.17%)
Mar 27, 2024 12.27 12.33 11.91 11.95 28,229,480 -0.28(-2.29%)
Mar 26, 2024 12.24 12.29 12.12 12.23 18,108,700 +0.06(+0.49%)
Mar 25, 2024 12.25 12.29 12.14 12.17 20,051,776 -0.08(-0.65%)
Mar 22, 2024 12.18 12.27 12.09 12.25 24,041,152 +0.01(+0.08%)
Mar 21, 2024 12.25 12.38 12.17 12.24 26,602,000 +0.11(+0.91%)
Mar 20, 2024 11.82 12.14 11.77 12.13 38,110,936 +0.28(+2.36%)
Mar 19, 2024 11.64 11.86 11.54 11.85 28,066,728 +0.06(+0.51%)
Mar 18, 2024 11.74 11.80 11.59 11.79 23,118,818 +0.18(+1.55%)
Mar 15, 2024 11.53 11.66 11.48 11.61 27,619,976 -0.01(-0.09%)
Mar 14, 2024 11.65 11.71 11.52 11.62 32,420,832 +0.03(+0.26%)
Mar 13, 2024 11.44 11.67 11.38 11.59 20,373,260 +0.18(+1.58%)
Mar 12, 2024 11.39 11.50 11.19 11.41 40,026,596 -0.14(-1.21%)
Mar 11, 2024 11.12 11.56 11.11 11.55 38,063,804 +0.48(+4.34%)
Mar 08, 2024 11.55 11.61 11.04 11.07 56,133,360 -0.44(-3.82%)
Mar 07, 2024 11.32 11.51 11.27 11.51 24,741,056 +0.26(+2.31%)
Mar 06, 2024 11.27 11.32 11.04 11.25 26,851,608 +0.15(+1.35%)
Mar 05, 2024 11.09 11.12 10.94 11.10 29,187,944 -0.04(-0.36%)
Mar 04, 2024 11.09 11.20 10.93 11.14 33,706,776 -0.13(-1.15%)
Mar 01, 2024 11.19 11.33 11.02 11.27 24,642,018 +0.19(+1.71%)
Feb 29, 2024 11.11 11.12 10.94 11.08 26,907,436 +0.01(+0.09%)
Feb 28, 2024 11.03 11.17 10.92 11.07 28,754,352 -0.07(-0.63%)
Feb 27, 2024 10.85 11.23 10.75 11.14 47,901,400 +0.42(+3.92%)
Feb 26, 2024 10.29 10.85 10.24 10.72 48,607,192 +0.50(+4.89%)
Feb 23, 2024 10.00 10.46 9.940 10.22 76,819,000 -0.14(-1.35%)
Feb 22, 2024 10.25 10.48 10.19 10.36 44,609,780 +0.27(+2.68%)
Feb 21, 2024 10.08 10.20 9.990 10.09 31,306,812 -0.17(-1.66%)
Feb 20, 2024 10.24 10.28 10.07 10.26 48,064,520 -0.10(-0.97%)
Feb 16, 2024 10.40 10.49 10.20 10.36 42,334,528 -0.10(-0.96%)
Feb 15, 2024 10.31 10.49 9.980 10.46 48,611,104 +0.09(+0.87%)
Feb 14, 2024 10.10 10.40 10.10 10.37 52,942,728 +0.45(+4.54%)
Feb 13, 2024 9.760 10.08 9.540 9.920 55,576,376 +0.04(+0.40%)
Feb 12, 2024 9.880 9.960 9.780 9.880 25,471,176 -0.01(-0.10%)
Feb 09, 2024 9.750 9.930 9.700 9.890 34,034,968 +0.25(+2.59%)
Feb 08, 2024 9.540 9.670 9.440 9.640 23,427,932 +0.08(+0.84%)
Feb 07, 2024 9.360 9.600 9.340 9.560 24,782,164 +0.18(+1.92%)
Feb 06, 2024 9.370 9.450 9.240 9.380 24,967,036 +0.11(+1.19%)
Feb 05, 2024 9.350 9.410 9.090 9.270 17,645,128 -0.10(-1.07%)
Feb 02, 2024 8.940 9.415 8.860 9.370 37,371,744 +0.36(+4.00%)
Feb 01, 2024 8.830 9.040 8.720 9.010 35,282,596 +0.40(+4.65%)
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%)
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.