Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
(NY:
NU
)
11.73
+0.16 (+1.38%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
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%)
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
.