NEWSTAR FINANCIAL (NQ: NEWS)
11.24 USD  -0.55 (-4.66%)
Official Closing Price  /  Updated: 5:10 PM EST, Nov 28, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 29, 2008 6.100 6.690 5.800 5.920 316,245 -0.23(-3.74%)
Feb 28, 2008 6.540 6.600 6.110 6.150 142,491 -0.49(-7.38%)
Feb 27, 2008 6.390 6.760 6.390 6.640 109,216 +0.14(+2.15%)
Feb 26, 2008 6.480 6.680 6.330 6.500 117,904 -0.04(-0.61%)
Feb 25, 2008 6.380 6.800 6.120 6.540 171,344 +0.19(+2.99%)
Feb 22, 2008 6.730 6.730 6.250 6.350 189,948 -0.40(-5.93%)
Feb 21, 2008 7.370 7.480 6.500 6.750 189,474 -0.80(-10.60%)
Feb 20, 2008 7.460 7.700 6.980 7.550 88,562 +0.02(+0.27%)
Feb 19, 2008 6.920 7.890 6.920 7.530 63,936 +0.68(+9.93%)
Feb 18, 2008 6.950 6.950 6.650 6.850 119,781 +0.00(+0.00%)
Feb 15, 2008 6.950 6.950 6.650 6.850 119,781 -0.16(-2.28%)
Feb 14, 2008 7.310 7.370 6.880 7.010 60,185 -0.43(-5.78%)
Feb 13, 2008 7.430 7.450 6.880 7.440 83,151 +0.12(+1.64%)
Feb 12, 2008 7.120 7.510 7.120 7.320 48,543 +0.33(+4.72%)
Feb 11, 2008 7.390 7.390 6.830 6.990 66,143 -0.41(-5.54%)
Feb 08, 2008 7.810 7.950 7.320 7.400 79,081 -0.26(-3.39%)
Feb 07, 2008 7.120 8.190 7.120 7.660 86,464 +0.51(+7.13%)
Feb 06, 2008 8.100 8.200 7.140 7.150 81,486 -0.86(-10.74%)
Feb 05, 2008 7.960 8.180 7.740 8.010 70,010 -0.17(-2.08%)
Feb 04, 2008 8.650 8.650 8.140 8.180 55,985 -0.52(-5.98%)
Feb 01, 2008 8.560 8.790 8.210 8.700 95,046 +0.00(+0.00%)
Jan 31, 2008 8.500 8.890 8.380 8.700 70,537 +0.09(+1.05%)
Jan 30, 2008 8.450 8.900 8.320 8.610 99,848 +0.08(+0.94%)
Jan 29, 2008 8.480 8.590 8.110 8.530 92,418 +0.09(+1.07%)
Jan 28, 2008 7.870 8.550 7.510 8.440 63,848 +0.52(+6.57%)
Jan 25, 2008 8.660 8.710 7.780 7.920 73,551 -0.58(-6.82%)
Jan 24, 2008 7.220 8.610 7.220 8.500 152,544 +1.39(+19.55%)
Jan 23, 2008 6.170 7.210 6.170 7.110 90,709 +0.82(+13.04%)
Jan 22, 2008 6.390 7.170 6.110 6.290 155,318 -0.47(-6.95%)
Jan 21, 2008 7.070 7.190 6.600 6.760 112,309 +0.00(+0.00%)
Jan 18, 2008 7.070 7.190 6.600 6.760 112,309 -0.41(-5.72%)
Jan 17, 2008 7.470 7.650 6.985 7.170 175,077 -0.28(-3.76%)
Jan 16, 2008 7.000 7.530 6.880 7.450 103,072 +0.44(+6.28%)
Jan 15, 2008 7.140 7.180 6.770 7.010 143,362 -0.31(-4.23%)
Jan 14, 2008 7.350 7.430 6.950 7.320 54,521 +0.06(+0.83%)
Jan 11, 2008 7.460 7.550 7.060 7.260 183,714 -0.34(-4.47%)
Jan 10, 2008 7.140 7.720 6.920 7.600 194,305 +0.33(+4.54%)
Jan 09, 2008 7.430 7.535 6.900 7.270 240,603 -0.15(-2.02%)
Jan 08, 2008 7.990 8.260 7.400 7.420 188,850 -0.55(-6.90%)
Jan 07, 2008 8.060 8.220 7.790 7.970 119,656 -0.07(-0.87%)
Jan 04, 2008 8.200 8.200 7.780 8.040 104,283 -0.29(-3.48%)
Jan 03, 2008 8.800 9.580 8.080 8.330 177,423 -0.43(-4.91%)
Jan 02, 2008 8.250 8.920 8.110 8.760 150,554 +0.48(+5.80%)
Jan 01, 2008 8.980 8.980 8.250 8.280 480,169 +0.00(+0.00%)
Dec 31, 2007 8.980 8.980 8.250 8.280 480,169 -0.49(-5.59%)
Dec 28, 2007 8.950 9.080 8.690 8.770 98,913 -0.03(-0.34%)
Dec 27, 2007 8.900 9.210 8.550 8.800 211,595 -0.20(-2.22%)
Dec 26, 2007 8.890 9.270 8.770 9.000 104,125 +0.08(+0.90%)
Dec 24, 2007 8.370 8.950 8.330 8.920 43,418 +0.67(+8.12%)
Dec 21, 2007 8.100 8.270 7.850 8.250 176,060 +0.35(+4.43%)
Dec 20, 2007 8.150 8.200 7.770 7.900 133,076 -0.17(-2.11%)
Dec 19, 2007 8.850 8.920 8.070 8.070 100,253 -0.83(-9.33%)
Dec 18, 2007 8.410 9.000 8.160 8.900 94,299 +0.59(+7.10%)
Dec 17, 2007 8.130 8.610 8.130 8.310 86,011 +0.11(+1.34%)
Dec 14, 2007 8.220 8.910 8.060 8.200 97,771 -0.13(-1.56%)
Dec 13, 2007 8.180 8.360 7.750 8.330 142,255 +0.06(+0.73%)
Dec 12, 2007 8.780 8.900 8.060 8.270 233,707 -0.29(-3.39%)
Dec 11, 2007 9.450 9.500 8.520 8.560 96,247 -0.82(-8.74%)
Dec 10, 2007 9.390 9.600 9.260 9.380 183,363 +0.00(+0.00%)
Dec 07, 2007 9.560 9.650 9.060 9.380 101,061 -0.13(-1.37%)
Dec 06, 2007 8.840 9.560 8.840 9.510 133,467 +0.67(+7.58%)
Dec 05, 2007 9.420 9.420 8.800 8.840 77,661 -0.37(-4.02%)
Dec 04, 2007 9.350 9.370 9.100 9.210 139,968 -0.25(-2.64%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here