Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
NE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17 2024 | 46.21 | -0.85 | -1.81% | 46.91 | 47.57 | 46.17 | 1,004,264 |
| Apr 16 2024 | 47.06 | -0.83 | -1.73% | 47.51 | 47.89 | 46.78 | 839,417 |
| Apr 15 2024 | 47.89 | -0.87 | -1.78% | 49.20 | 49.341 | 47.77 | 876,598 |
| Apr 12 2024 | 48.76 | -1.23 | -2.46% | 50.58 | 50.82 | 48.45 | 1,043,110 |
| Apr 11 2024 | 49.99 | -0.58 | -1.15% | 50.59 | 50.59 | 49.6952 | 1,016,318 |
| Apr 10 2024 | 50.57 | -0.33 | -0.65% | 50.63 | 51.08 | 50.26 | 984,809 |
| Apr 09 2024 | 50.90 | -0.16 | -0.31% | 51.44 | 51.7764 | 50.63 | 859,246 |
| Apr 08 2024 | 51.06 | 0.20 | 0.39% | 51.65 | 52.155 | 50.48 | 1,704,597 |
| Apr 05 2024 | 50.86 | 1.14 | 2.29% | 49.77 | 51.20 | 49.26 | 1,261,934 |
| Apr 04 2024 | 49.72 | -0.38 | -0.76% | 50.08 | 50.18 | 49.00 | 1,589,728 |
| Apr 03 2024 | 50.10 | 1.02 | 2.08% | 49.12 | 50.19 | 48.98 | 997,104 |
| Apr 02 2024 | 49.08 | 1.31 | 2.74% | 48.09 | 49.08 | 47.88 | 1,273,525 |
| Apr 01 2024 | 47.77 | -0.72 | -1.48% | 48.93 | 48.93 | 47.75 | 835,127 |
| Mar 28 2024 | 48.49 | 0.37 | 0.77% | 48.51 | 48.9196 | 48.135 | 1,215,792 |
| Mar 27 2024 | 48.12 | 0.40 | 0.84% | 47.70 | 48.235 | 47.56 | 1,333,126 |
| Mar 26 2024 | 47.72 | 0.09 | 0.19% | 47.81 | 48.00 | 47.11 | 1,087,322 |
| Mar 25 2024 | 47.63 | -0.07 | -0.15% | 47.63 | 48.50 | 47.58 | 973,898 |
| Mar 22 2024 | 47.70 | -0.68 | -1.41% | 48.21 | 48.63 | 47.67 | 612,926 |
| Mar 21 2024 | 48.38 | 0.30 | 0.62% | 48.17 | 48.52 | 47.86 | 789,497 |
| Mar 20 2024 | 48.08 | -0.20 | -0.41% | 47.63 | 48.42 | 47.35 | 1,060,833 |
| Mar 19 2024 | 48.28 | 0.90 | 1.90% | 47.48 | 48.51 | 47.27 | 872,448 |
| Mar 18 2024 | 47.38 | -0.01 | -0.02% | 47.70 | 47.74 | 46.99 | 786,003 |
| Mar 15 2024 | 47.39 | 0.18 | 0.38% | 47.30 | 48.845 | 47.18 | 2,628,426 |
| Mar 14 2024 | 47.21 | 0.31 | 0.66% | 46.85 | 47.36 | 46.75 | 1,395,326 |
| Mar 13 2024 | 46.90 | 1.41 | 3.10% | 45.94 | 47.15 | 45.94 | 1,283,398 |
| Mar 12 2024 | 45.49 | 0.29 | 0.64% | 45.10 | 45.60 | 44.65 | 948,660 |
| Mar 11 2024 | 45.20 | 1.21 | 2.75% | 43.77 | 45.45 | 43.77 | 1,218,788 |
| Mar 08 2024 | 43.99 | -0.61 | -1.37% | 44.67 | 44.93 | 43.645 | 1,094,720 |
| Mar 07 2024 | 44.60 | 1.32 | 3.05% | 43.00 | 44.64 | 42.95 | 1,192,018 |
| Mar 06 2024 | 43.28 | 0.25 | 0.58% | 43.82 | 44.18 | 42.97 | 1,087,530 |
| Mar 05 2024 | 43.03 | 0.01 | 0.02% | 42.52 | 43.775 | 42.51 | 1,293,750 |
| Mar 04 2024 | 43.02 | -0.34 | -0.78% | 43.40 | 43.50 | 42.77 | 1,031,342 |
| Mar 01 2024 | 43.36 | 1.55 | 3.71% | 42.38 | 43.73 | 42.38 | 1,289,899 |
| Feb 29 2024 | 41.81 | 0.08 | 0.19% | 41.99 | 42.845 | 41.575 | 1,288,597 |
| Feb 28 2024 | 41.73 | -1.20 | -2.80% | 42.72 | 43.09 | 41.65 | 1,143,446 |
| Feb 27 2024 | 42.93 | 0.04 | 0.09% | 42.87 | 43.03 | 42.34 | 1,441,507 |
| Feb 26 2024 | 42.89 | -0.43 | -0.99% | 42.93 | 43.40 | 42.11 | 1,516,818 |
| Feb 23 2024 | 43.32 | -0.85 | -1.92% | 42.61 | 43.60 | 41.44 | 1,775,102 |
| Feb 22 2024 | 44.17 | 0.54 | 1.24% | 43.50 | 44.46 | 43.40 | 1,614,538 |
| Feb 21 2024 | 43.63 | 1.37 | 3.24% | 42.58 | 44.06 | 42.46 | 758,379 |
| Feb 20 2024 | 42.26 | -1.02 | -2.36% | 42.72 | 43.16 | 41.96 | 1,319,570 |
| Feb 16 2024 | 43.28 | -0.36 | -0.82% | 43.89 | 43.89 | 42.985 | 1,069,878 |
| Feb 15 2024 | 43.64 | 0.17 | 0.39% | 43.51 | 44.14 | 43.15 | 1,406,756 |
| Feb 14 2024 | 43.47 | -0.38 | -0.87% | 44.28 | 44.51 | 43.19 | 944,457 |
| Feb 13 2024 | 43.85 | -0.81 | -1.81% | 44.10 | 44.59 | 43.11 | 1,363,286 |
| Feb 12 2024 | 44.66 | 0.42 | 0.95% | 44.23 | 45.04 | 44.21 | 935,715 |
| Feb 09 2024 | 44.24 | -0.45 | -1.01% | 44.52 | 44.69 | 43.49 | 906,461 |
| Feb 08 2024 | 44.69 | 0.75 | 1.71% | 43.94 | 44.91 | 43.79 | 926,152 |
| Feb 07 2024 | 43.94 | 0.23 | 0.53% | 43.94 | 44.35 | 43.40 | 1,035,675 |
| Feb 06 2024 | 43.71 | 0.77 | 1.79% | 43.13 | 43.841 | 42.98 | 762,690 |
| Feb 05 2024 | 42.94 | -0.43 | -0.99% | 43.13 | 43.32 | 42.605 | 947,478 |
| Feb 02 2024 | 43.37 | -0.27 | -0.62% | 43.40 | 43.70 | 42.80 | 1,289,653 |
| Feb 01 2024 | 43.64 | -0.49 | -1.11% | 44.54 | 44.89 | 43.065 | 1,219,116 |
| Jan 31 2024 | 44.13 | -0.78 | -1.74% | 44.94 | 45.035 | 44.055 | 1,616,282 |
| Jan 30 2024 | 44.91 | -0.19 | -0.42% | 44.10 | 45.24 | 43.50 | 1,659,394 |
| Jan 29 2024 | 45.10 | 0.25 | 0.56% | 44.66 | 45.16 | 44.1528 | 806,802 |
| Jan 26 2024 | 44.85 | -0.41 | -0.91% | 45.25 | 45.33 | 44.42 | 1,003,488 |
| Jan 25 2024 | 45.26 | 0.16 | 0.35% | 45.62 | 45.72 | 44.41 | 1,034,121 |
| Jan 24 2024 | 45.10 | 0.52 | 1.17% | 45.21 | 45.5199 | 44.435 | 768,614 |
| Jan 23 2024 | 44.58 | 0.23 | 0.52% | 44.51 | 44.88 | 44.05 | 842,459 |
| Jan 22 2024 | 44.35 | 0.68 | 1.56% | 43.68 | 44.555 | 43.3801 | 1,120,241 |
| Jan 19 2024 | 43.67 | -0.16 | -0.37% | 43.92 | 44.02 | 42.99 | 976,080 |
