NSTAR Historical Stock Price

Below is the stock price history for Nstar NST. Data is recorded each day for the historical open, high, low, close and volume. The Nstar stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Nstar Historical Stock Price

DateOpenHighLowCloseVolume
2012-04-09 48.00 48.40 47.94 48.15 206,962
2012-04-05 48.64 48.79 48.01 48.33 40,924
2012-04-04 48.63 48.78 48.34 48.57 25,849
2012-04-03 48.51 49.09 48.42 49.02 46,197
2012-04-02 48.74 48.98 48.40 48.58 17,493
2012-03-30 49.05 49.05 48.61 48.65 17,479
2012-03-29 48.25 48.77 47.58 48.74 11,100
2012-03-28 48.69 48.69 48.13 48.42 9,423
2012-03-27 48.88 48.90 48.56 48.69 14,443
2012-03-26 48.49 48.75 48.37 48.75 49,657
2012-03-23 47.65 48.19 47.50 48.08 13,598
2012-03-22 47.26 47.69 47.23 47.61 14,130
2012-03-21 47.95 47.95 47.49 47.64 14,862
2012-03-20 47.52 47.96 47.33 47.94 10,765
2012-03-19 47.67 47.93 47.54 47.59 14,045
2012-03-16 47.96 48.02 47.58 47.72 28,921
2012-03-15 48.26 48.26 47.73 48.03 16,256
2012-03-14 48.91 48.97 48.15 48.17 36,541
2012-03-13 49.11 49.13 48.60 48.61 13,893
2012-03-12 48.41 48.66 48.35 48.60 10,299
2012-03-09 48.00 48.39 47.97 48.26 15,502
2012-03-08 47.61 48.04 47.54 48.005 24,814
2012-03-07 46.97 47.50 46.80 47.44 13,751
2012-03-06 47.47 47.47 46.81 46.995 19,836
2012-03-05 47.09 47.75 46.98 47.685 31,251
2012-03-02 47.12 47.215 46.69 47.21 28,769
2012-03-01 47.03 47.39 46.88 47.12 33,239
2012-02-29 46.36 47.34 46.36 46.925 35,908
2012-02-28 46.26 46.36 46.01 46.26 17,511
2012-02-27 46.85 46.95 46.39 46.75 43,349

» More Nstar Stock Price History

To see other companies like Nstar (NST), view our stock market today for news, and other data.