UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
78.97 -0.03 (-0.04%) GOLD FUTURES
2,312.60 +1.60 (+0.07%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,249.29 +1,609.96 (+3.53%)
National Stock Yards Co. (NSYC)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 02:19PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 254.10 | 254.10 | 241.65 | 241.65 | 241.65 | 100 |
| 30 Apr 2024 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | - |
| 29 Apr 2024 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | 100 |
| 26 Apr 2024 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | 100 |
| 25 Apr 2024 | 255.00 | 255.01 | 255.00 | 255.01 | 255.01 | 100 |
| 24 Apr 2024 | 259.00 | 259.13 | 255.00 | 256.00 | 256.00 | 100 |
| 23 Apr 2024 | 259.50 | 259.50 | 259.50 | 259.50 | 259.50 | 100 |
| 22 Apr 2024 | 259.50 | 259.50 | 259.50 | 259.50 | 259.50 | 100 |
| 19 Apr 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - |
| 18 Apr 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - |
| 17 Apr 2024 | 237.50 | 250.00 | 237.50 | 250.00 | 250.00 | 100 |
| 16 Apr 2024 | 232.34 | 232.34 | 232.34 | 232.34 | 232.34 | - |
| 15 Apr 2024 | 232.34 | 232.34 | 232.34 | 232.34 | 232.34 | - |
| 12 Apr 2024 | 260.00 | 260.00 | 232.34 | 232.34 | 232.34 | 100 |
| 11 Apr 2024 | 269.96 | 269.96 | 269.96 | 269.96 | 269.96 | 100 |
| 10 Apr 2024 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 100 |
| 09 Apr 2024 | 271.25 | 271.25 | 270.00 | 270.00 | 270.00 | 100 |
| 08 Apr 2024 | 270.00 | 275.00 | 270.00 | 271.50 | 271.50 | 100 |
| 05 Apr 2024 | 259.00 | 259.00 | 259.00 | 259.00 | 259.00 | - |
| 04 Apr 2024 | 259.00 | 259.00 | 259.00 | 259.00 | 259.00 | - |
| 03 Apr 2024 | 259.00 | 259.00 | 259.00 | 259.00 | 259.00 | 100 |
| 02 Apr 2024 | 261.00 | 263.26 | 260.00 | 263.24 | 263.24 | 200 |
| 01 Apr 2024 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - |
| 28 Mar 2024 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 100 |
| 27 Mar 2024 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | - |
| 26 Mar 2024 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | - |
| 25 Mar 2024 | 265.50 | 265.50 | 262.00 | 262.00 | 262.00 | 100 |
| 22 Mar 2024 | 267.25 | 268.00 | 266.00 | 268.00 | 268.00 | 100 |
| 21 Mar 2024 | 270.00 | 275.00 | 268.00 | 268.00 | 268.00 | 100 |
| 20 Mar 2024 | 270.00 | 271.25 | 270.00 | 270.00 | 270.00 | 100 |
| 19 Mar 2024 | 270.00 | 271.25 | 270.00 | 270.00 | 270.00 | 100 |
| 18 Mar 2024 | 270.50 | 270.50 | 270.00 | 270.00 | 270.00 | 100 |
| 15 Mar 2024 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | - |
| 14 Mar 2024 | 273.00 | 273.00 | 272.00 | 272.00 | 272.00 | 100 |
| 13 Mar 2024 | 275.00 | 275.00 | 273.99 | 273.99 | 273.99 | 100 |
| 12 Mar 2024 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | 100 |
| 11 Mar 2024 | 275.00 | 279.00 | 273.00 | 279.00 | 279.00 | 100 |
| 08 Mar 2024 | 278.50 | 280.25 | 272.00 | 272.00 | 272.00 | 100 |
| 07 Mar 2024 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | - |
| 06 Mar 2024 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | - |
| 05 Mar 2024 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | - |
| 04 Mar 2024 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | - |
| 01 Mar 2024 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | - |
| 29 Feb 2024 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | - |
| 28 Feb 2024 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | - |
| 27 Feb 2024 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | 100 |
| 26 Feb 2024 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | - |
| 23 Feb 2024 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | - |
| 22 Feb 2024 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | 100 |
| 21 Feb 2024 | 279.00 | 279.00 | 279.00 | 279.00 | 279.00 | 100 |
| 20 Feb 2024 | 279.00 | 279.00 | 279.00 | 279.00 | 279.00 | 100 |
| 16 Feb 2024 | 278.17 | 279.04 | 278.17 | 278.17 | 278.17 | 100 |
| 15 Feb 2024 | 278.17 | 282.50 | 278.17 | 278.17 | 278.17 | 100 |
| 14 Feb 2024 | 282.95 | 282.95 | 280.00 | 282.95 | 282.95 | 100 |
| 13 Feb 2024 | 282.92 | 284.50 | 282.92 | 284.50 | 284.50 | 100 |
| 12 Feb 2024 | 284.00 | 284.00 | 284.00 | 284.00 | 284.00 | - |
| 09 Feb 2024 | 290.00 | 290.00 | 284.00 | 284.00 | 284.00 | 100 |
| 08 Feb 2024 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | - |
| 07 Feb 2024 | 286.50 | 295.00 | 286.50 | 295.00 | 295.00 | 100 |
| 06 Feb 2024 | 283.07 | 286.80 | 277.12 | 286.80 | 286.80 | 100 |
| 05 Feb 2024 | 297.99 | 298.00 | 297.99 | 298.00 | 298.00 | 100 |
| 02 Feb 2024 | 283.01 | 283.01 | 283.01 | 283.01 | 283.01 | - |
| 01 Feb 2024 | 283.01 | 283.01 | 283.01 | 283.01 | 283.01 | 100 |
| 31 Jan 2024 | 288.26 | 288.76 | 285.01 | 285.01 | 285.01 | 100 |
| 30 Jan 2024 | 285.01 | 288.76 | 283.08 | 288.26 | 288.26 | 100 |
| 29 Jan 2024 | 285.01 | 285.01 | 285.01 | 285.01 | 285.01 | 100 |
| 26 Jan 2024 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | - |
| 25 Jan 2024 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | - |
| 24 Jan 2024 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | - |
| 23 Jan 2024 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | - |
| 22 Jan 2024 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | - |
| 19 Jan 2024 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | 100 |
| 18 Jan 2024 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | 100 |
| 17 Jan 2024 | 304.99 | 304.99 | 304.99 | 304.99 | 304.99 | - |
| 16 Jan 2024 | 304.99 | 304.99 | 304.99 | 304.99 | 304.99 | - |
| 12 Jan 2024 | 304.99 | 304.99 | 304.99 | 304.99 | 304.99 | 100 |
| 11 Jan 2024 | 281.01 | 281.01 | 281.00 | 281.00 | 281.00 | 100 |
| 10 Jan 2024 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | - |
| 09 Jan 2024 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | - |
| 08 Jan 2024 | 295.95 | 350.00 | 295.95 | 350.00 | 350.00 | 100 |
| 05 Jan 2024 | 288.50 | 288.50 | 288.50 | 288.50 | 288.50 | - |
| 04 Jan 2024 | 288.50 | 288.50 | 288.50 | 288.50 | 288.50 | - |
| 03 Jan 2024 | 288.50 | 288.50 | 288.50 | 288.50 | 288.50 | - |
| 02 Jan 2024 | 288.50 | 288.50 | 288.50 | 288.50 | 288.50 | - |
| 29 Dec 2023 | 288.50 | 288.50 | 288.50 | 288.50 | 288.50 | 100 |
| 28 Dec 2023 | 275.02 | 275.02 | 275.02 | 275.02 | 275.02 | - |
| 27 Dec 2023 | 275.02 | 275.02 | 275.02 | 275.02 | 275.02 | - |
| 26 Dec 2023 | 275.02 | 275.02 | 275.02 | 275.02 | 275.02 | 100 |
| 22 Dec 2023 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | - |
| 21 Dec 2023 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | - |
| 20 Dec 2023 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | - |
| 19 Dec 2023 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | - |
| 18 Dec 2023 | 286.00 | 288.00 | 286.00 | 288.00 | 288.00 | 100 |
| 15 Dec 2023 | 284.00 | 284.00 | 284.00 | 284.00 | 284.00 | - |
| 14 Dec 2023 | 284.00 | 284.00 | 284.00 | 284.00 | 284.00 | - |
| 13 Dec 2023 | 284.00 | 284.00 | 284.00 | 284.00 | 284.00 | - |
| 12 Dec 2023 | 284.00 | 284.00 | 284.00 | 284.00 | 284.00 | - |
| 11 Dec 2023 | 284.00 | 284.00 | 284.00 | 284.00 | 284.00 | 100 |
| 08 Dec 2023 | 284.00 | 284.00 | 284.00 | 284.00 | 284.00 | - |
| 07 Dec 2023 | 284.00 | 284.00 | 284.00 | 284.00 | 284.00 | 100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.