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 (%)
May 31, 2023
6.650
6.800
6.600
6.740
20,902,284
-0.01(-0.15%)
May 30, 2023
6.830
6.935
6.720
6.750
17,457,540
-0.04(-0.59%)
May 26, 2023
6.920
6.985
6.720
6.790
23,244,548
-0.12(-1.74%)
May 25, 2023
6.810
7.070
6.780
6.910
28,634,770
+0.10(+1.47%)
May 24, 2023
6.760
6.880
6.650
6.810
40,397,624
-0.03(-0.44%)
May 23, 2023
6.640
7.090
6.620
6.840
57,393,016
+0.20(+3.01%)
May 22, 2023
6.460
6.740
6.450
6.640
35,867,272
+0.12(+1.84%)
May 19, 2023
6.440
6.585
6.365
6.520
41,923,208
+0.13(+2.03%)
May 18, 2023
6.030
6.470
6.020
6.390
57,025,324
+0.21(+3.40%)
May 17, 2023
6.180
6.220
5.800
6.180
45,319,596
+0.08(+1.31%)
May 16, 2023
6.510
6.920
6.060
6.100
103,259,544
+0.01(+0.16%)
May 15, 2023
5.850
6.150
5.790
6.090
41,647,336
+0.28(+4.82%)
May 12, 2023
5.910
5.990
5.790
5.810
18,800,352
-0.10(-1.69%)
May 11, 2023
5.940
5.950
5.840
5.910
14,821,484
+0.00(+0.00%)
May 10, 2023
5.860
5.940
5.800
5.910
22,115,480
+0.09(+1.55%)
May 09, 2023
5.850
5.880
5.730
5.820
22,070,822
-0.10(-1.69%)
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
4.770
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
24,105,536
-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
13,563,833
+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%)
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
.