NEWSTAR FINANCIAL (NQ: NEWS)
11.74 USD  -0.05 (-0.42%)
Streaming Delayed Price  /  Updated: 11:09 AM EST, Nov 28, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 27, 2009 1.600 1.600 1.370 1.370 115,106 -0.28(-16.97%)
Feb 26, 2009 1.590 2.640 1.590 1.650 62,507 +0.18(+12.24%)
Feb 25, 2009 1.610 1.610 1.400 1.470 37,235 -0.16(-9.82%)
Feb 24, 2009 1.550 1.690 1.420 1.630 80,207 +0.13(+8.67%)
Feb 23, 2009 1.670 1.740 1.480 1.500 64,983 -0.14(-8.54%)
Feb 20, 2009 1.740 1.810 1.560 1.640 55,620 -0.16(-8.89%)
Feb 19, 2009 2.240 2.250 1.770 1.800 42,014 -0.42(-18.92%)
Feb 18, 2009 2.250 2.650 2.150 2.220 66,751 +0.10(+4.72%)
Feb 17, 2009 2.390 2.390 2.080 2.120 52,570 -0.27(-11.30%)
Feb 13, 2009 2.490 2.520 2.370 2.390 31,742 -0.09(-3.63%)
Feb 12, 2009 2.370 2.600 2.360 2.480 34,679 -0.02(-0.80%)
Feb 11, 2009 2.540 2.740 2.490 2.500 23,694 +0.00(+0.00%)
Feb 10, 2009 2.610 2.840 2.500 2.500 54,158 -0.14(-5.30%)
Feb 09, 2009 2.760 2.950 2.640 2.640 158,379 -0.15(-5.38%)
Feb 06, 2009 2.850 2.910 2.770 2.790 68,808 -0.10(-3.46%)
Feb 05, 2009 2.820 3.060 2.800 2.890 68,739 +0.03(+1.05%)
Feb 04, 2009 2.960 3.310 2.840 2.860 67,255 -0.09(-3.05%)
Feb 03, 2009 3.350 3.350 2.910 2.950 59,929 -0.35(-10.61%)
Feb 02, 2009 2.880 3.340 2.530 3.300 111,419 +0.34(+11.49%)
Jan 30, 2009 3.220 3.220 2.920 2.960 71,321 -0.20(-6.33%)
Jan 29, 2009 3.430 3.430 3.160 3.160 60,693 -0.29(-8.41%)
Jan 28, 2009 3.350 3.460 3.000 3.450 127,664 +0.21(+6.48%)
Jan 27, 2009 3.380 3.430 3.020 3.240 50,112 -0.12(-3.57%)
Jan 26, 2009 3.000 3.400 3.000 3.360 58,335 +0.34(+11.26%)
Jan 23, 2009 3.020 3.190 2.650 3.020 113,505 -0.20(-6.21%)
Jan 22, 2009 3.560 3.560 3.170 3.220 63,801 -0.47(-12.74%)
Jan 21, 2009 3.210 3.730 3.160 3.690 60,015 +0.44(+13.54%)
Jan 20, 2009 3.232 3.290 3.170 3.250 80,468 +0.01(+0.31%)
Jan 16, 2009 3.290 3.290 2.950 3.240 76,088 -0.01(-0.31%)
Jan 15, 2009 3.320 3.370 3.000 3.250 50,517 -0.06(-1.81%)
Jan 14, 2009 3.140 3.440 3.140 3.310 40,065 +0.04(+1.22%)
Jan 13, 2009 3.290 3.420 3.160 3.270 58,456 -0.06(-1.80%)
Jan 12, 2009 3.450 3.680 3.320 3.330 69,806 -0.14(-4.03%)
Jan 09, 2009 4.200 4.200 3.440 3.470 103,726 -0.72(-17.18%)
Jan 08, 2009 3.950 4.230 3.950 4.190 27,740 +0.22(+5.54%)
Jan 07, 2009 3.870 4.210 3.870 3.970 75,727 +0.03(+0.76%)
Jan 06, 2009 3.960 4.220 3.710 3.940 170,633 +0.04(+1.03%)
Jan 05, 2009 3.780 4.110 3.640 3.900 29,211 +0.13(+3.45%)
Jan 02, 2009 4.010 4.010 3.580 3.770 48,230 -0.22(-5.51%)
Dec 31, 2008 3.900 4.190 3.480 3.990 124,036 +0.02(+0.50%)
Dec 30, 2008 3.340 4.000 3.250 3.970 71,758 +0.70(+21.41%)
Dec 29, 2008 3.440 3.451 3.220 3.270 31,750 -0.20(-5.76%)
Dec 26, 2008 3.430 3.580 3.370 3.470 17,944 +0.08(+2.36%)
Dec 24, 2008 3.460 3.600 3.290 3.390 29,663 -0.07(-2.02%)
Dec 23, 2008 3.310 3.640 3.160 3.460 70,072 +0.19(+5.81%)
Dec 22, 2008 3.410 3.410 2.940 3.270 115,163 -0.13(-3.82%)
Dec 19, 2008 2.890 3.670 2.710 3.400 174,974 +0.67(+24.54%)
Dec 18, 2008 2.930 3.060 2.650 2.730 91,106 -0.19(-6.51%)
Dec 17, 2008 2.700 3.120 2.620 2.920 70,639 +0.19(+6.96%)
Dec 16, 2008 2.800 2.970 2.660 2.730 99,659 +0.03(+1.11%)
Dec 15, 2008 3.010 3.220 2.610 2.700 79,020 -0.29(-9.70%)
Dec 12, 2008 3.000 3.380 2.900 2.990 118,072 -0.11(-3.55%)
Dec 11, 2008 3.380 3.620 3.045 3.100 95,832 -0.35(-10.14%)
Dec 10, 2008 3.700 3.930 3.350 3.450 51,876 -0.20(-5.48%)
Dec 09, 2008 3.910 4.410 3.470 3.650 93,756 -0.32(-8.06%)
Dec 08, 2008 4.440 4.440 3.860 3.970 100,319 -0.38(-8.74%)
Dec 05, 2008 3.650 4.350 3.500 4.350 36,112 +0.60(+16.00%)
Dec 04, 2008 3.670 4.180 3.650 3.750 52,547 -0.02(-0.53%)
Dec 03, 2008 3.760 4.440 3.320 3.770 90,123 +0.17(+4.72%)
Dec 02, 2008 2.850 3.700 2.850 3.600 75,272 +0.91(+33.83%)
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