Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
NEU Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23 2024 | 553.46 | 13.34 | 2.47% | 542.10 | 554.41 | 541.00 | 50,680 |
| Sep 20 2024 | 540.12 | -13.86 | -2.50% | 545.13 | 548.535 | 539.565 | 238,645 |
| Sep 19 2024 | 553.98 | 5.94 | 1.08% | 553.685 | 559.865 | 550.51 | 26,424 |
| Sep 18 2024 | 548.04 | -6.46 | -1.17% | 558.14 | 558.77 | 547.55 | 25,050 |
| Sep 17 2024 | 554.50 | -6.10 | -1.09% | 565.205 | 565.205 | 554.50 | 25,603 |
| Sep 16 2024 | 560.60 | 3.39 | 0.61% | 559.98 | 565.46 | 557.04 | 21,937 |
| Sep 13 2024 | 557.21 | 4.43 | 0.80% | 555.78 | 559.905 | 551.60 | 31,571 |
| Sep 12 2024 | 552.78 | -5.42 | -0.97% | 559.48 | 559.48 | 548.59 | 23,750 |
| Sep 11 2024 | 558.20 | -10.27 | -1.81% | 563.44 | 565.85 | 554.43 | 42,311 |
| Sep 10 2024 | 568.47 | -9.92 | -1.72% | 575.20 | 576.10 | 563.44 | 38,346 |
| Sep 09 2024 | 578.39 | 43.18 | 8.07% | 539.67 | 596.885 | 538.74 | 65,454 |
| Sep 06 2024 | 535.21 | -5.00 | -0.93% | 545.01 | 545.01 | 533.52 | 14,004 |
| Sep 05 2024 | 540.21 | -10.63 | -1.93% | 543.54 | 547.33 | 539.52 | 19,489 |
| Sep 04 2024 | 550.84 | -5.12 | -0.92% | 551.98 | 555.83 | 545.405 | 18,250 |
| Sep 03 2024 | 555.96 | -17.81 | -3.10% | 570.01 | 570.045 | 554.185 | 28,563 |
| Aug 30 2024 | 573.77 | 5.60 | 0.99% | 570.48 | 573.97 | 565.85 | 27,409 |
| Aug 29 2024 | 568.17 | 10.53 | 1.89% | 562.44 | 570.45 | 556.57 | 29,669 |
| Aug 28 2024 | 557.64 | 2.84 | 0.51% | 556.41 | 562.80 | 554.76 | 17,361 |
| Aug 27 2024 | 554.80 | -2.22 | -0.40% | 555.70 | 558.40 | 554.61 | 13,583 |
| Aug 26 2024 | 557.02 | -6.01 | -1.07% | 563.03 | 569.80 | 555.365 | 18,451 |
| Aug 23 2024 | 563.03 | 5.40 | 0.97% | 560.70 | 565.48 | 557.93 | 15,058 |
| Aug 22 2024 | 557.63 | -0.73 | -0.13% | 561.48 | 561.87 | 556.135 | 13,609 |
| Aug 21 2024 | 558.36 | 6.51 | 1.18% | 552.49 | 559.23 | 551.30 | 12,314 |
| Aug 20 2024 | 551.85 | 1.72 | 0.31% | 549.28 | 554.68 | 549.28 | 16,383 |
| Aug 19 2024 | 550.13 | 1.01 | 0.18% | 550.26 | 550.78 | 548.30 | 9,360 |
| Aug 16 2024 | 549.12 | -0.51 | -0.09% | 553.10 | 553.10 | 545.12 | 23,928 |
| Aug 15 2024 | 549.63 | 6.24 | 1.15% | 549.99 | 561.27 | 547.46 | 17,227 |
| Aug 14 2024 | 543.39 | -4.53 | -0.83% | 544.37 | 551.15 | 540.965 | 16,591 |
| Aug 13 2024 | 547.92 | 4.13 | 0.76% | 543.52 | 548.44 | 541.31 | 19,826 |
| Aug 12 2024 | 543.79 | -2.20 | -0.40% | 545.12 | 549.12 | 540.95 | 40,747 |
| Aug 09 2024 | 545.99 | -0.21 | -0.04% | 545.47 | 547.28 | 542.38 | 18,860 |
| Aug 08 2024 | 546.20 | 6.25 | 1.16% | 545.41 | 547.72 | 539.36 | 19,027 |
| Aug 07 2024 | 539.95 | -2.78 | -0.51% | 546.53 | 551.425 | 539.79 | 24,425 |
| Aug 06 2024 | 542.73 | 9.01 | 1.69% | 533.34 | 546.795 | 533.34 | 30,572 |
| Aug 05 2024 | 533.72 | -17.19 | -3.12% | 534.09 | 539.95 | 529.94 | 23,568 |
| Aug 02 2024 | 550.91 | -10.24 | -1.82% | 547.88 | 552.26 | 543.98 | 22,230 |
| Aug 01 2024 | 561.15 | 0.28 | 0.05% | 564.21 | 567.63 | 549.69 | 29,186 |
| Jul 31 2024 | 560.87 | -5.29 | -0.93% | 565.87 | 575.23 | 560.76 | 46,392 |
| Jul 30 2024 | 566.16 | 9.03 | 1.62% | 555.68 | 570.63 | 548.52 | 29,100 |
| Jul 29 2024 | 557.13 | -4.74 | -0.84% | 555.73 | 561.75 | 554.28 | 24,064 |
| Jul 26 2024 | 561.87 | 9.31 | 1.68% | 554.86 | 566.98 | 554.86 | 29,147 |
| Jul 25 2024 | 552.56 | 9.14 | 1.68% | 546.46 | 558.75 | 546.46 | 43,455 |
| Jul 24 2024 | 543.42 | -6.27 | -1.14% | 548.74 | 549.12 | 542.37 | 30,510 |
| Jul 23 2024 | 549.69 | 2.76 | 0.50% | 546.66 | 550.8899 | 542.44 | 19,382 |
| Jul 22 2024 | 546.93 | 7.62 | 1.41% | 535.40 | 547.39 | 521.64 | 12,152 |
| Jul 19 2024 | 539.31 | -8.33 | -1.52% | 546.80 | 546.80 | 535.73 | 15,958 |
| Jul 18 2024 | 547.64 | 0.32 | 0.06% | 547.11 | 553.40 | 544.71 | 13,740 |
| Jul 17 2024 | 547.32 | -7.30 | -1.32% | 551.98 | 553.955 | 544.725 | 20,593 |
| Jul 16 2024 | 554.62 | 21.86 | 4.10% | 533.33 | 558.87 | 532.26 | 37,799 |
| Jul 15 2024 | 532.76 | -3.58 | -0.67% | 537.53 | 541.00 | 532.76 | 19,283 |
| Jul 12 2024 | 536.34 | 7.59 | 1.44% | 531.43 | 538.10 | 529.57 | 32,791 |
| Jul 11 2024 | 528.75 | 14.75 | 2.87% | 519.11 | 530.41 | 515.31 | 27,767 |
| Jul 10 2024 | 514.00 | 6.88 | 1.36% | 510.99 | 515.55 | 506.65 | 23,308 |
| Jul 09 2024 | 507.12 | -3.08 | -0.60% | 509.27 | 509.90 | 506.74 | 20,330 |
| Jul 08 2024 | 510.20 | 1.12 | 0.22% | 513.81 | 514.32 | 509.70 | 30,456 |
| Jul 05 2024 | 509.08 | -10.92 | -2.10% | 516.72 | 516.72 | 504.47 | 37,850 |
| Jul 03 2024 | 520.00 | -3.50 | -0.67% | 525.73 | 525.73 | 519.51 | 24,911 |
| Jul 02 2024 | 523.50 | 2.94 | 0.56% | 523.60 | 524.65 | 519.52 | 30,298 |
| Jul 01 2024 | 520.56 | 4.99 | 0.97% | 518.67 | 522.265 | 514.35 | 47,634 |
| Jun 28 2024 | 515.57 | 5.05 | 0.99% | 510.52 | 517.95 | 510.52 | 64,707 |
| Jun 27 2024 | 510.52 | -6.94 | -1.34% | 515.91 | 517.44 | 494.04 | 47,153 |
| Jun 26 2024 | 517.46 | 3.91 | 0.76% | 512.78 | 517.75 | 510.00 | 34,553 |
