NEWSTAR FINANCIAL (NQ: NEWS)
11.70 USD  +0.07 (+0.60%)
Streaming Delayed Price  /  Updated: 3:56 PM EST, Nov 25, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 26, 2010 6.410 6.440 6.130 6.260 146,146 -0.12(-1.88%)
Feb 25, 2010 6.000 6.380 6.000 6.380 747,950 +0.28(+4.59%)
Feb 24, 2010 5.820 6.110 5.820 6.100 323,234 +0.28(+4.81%)
Feb 23, 2010 5.750 5.869 5.610 5.820 141,898 +0.07(+1.22%)
Feb 22, 2010 5.400 5.750 5.390 5.750 179,994 +0.37(+6.88%)
Feb 19, 2010 5.250 5.400 5.160 5.380 95,845 +0.13(+2.48%)
Feb 18, 2010 5.170 5.300 5.130 5.250 216,336 +0.09(+1.74%)
Feb 17, 2010 4.920 5.160 4.830 5.160 166,032 +0.29(+5.95%)
Feb 16, 2010 4.890 4.890 4.750 4.870 38,450 +0.07(+1.46%)
Feb 12, 2010 4.800 4.800 4.800 0 -0.03(-0.62%)
Feb 11, 2010 4.700 4.910 4.590 4.830 116,567 +0.10(+2.11%)
Feb 10, 2010 4.630 4.730 4.430 4.730 69,874 +0.07(+1.50%)
Feb 09, 2010 4.700 4.700 4.410 4.660 40,968 +0.05(+1.08%)
Feb 08, 2010 4.540 4.720 4.340 4.610 217,555 +0.05(+1.10%)
Feb 05, 2010 4.410 4.610 4.340 4.560 47,235 +0.17(+3.87%)
Feb 04, 2010 4.530 4.630 4.300 4.390 137,095 -0.17(-3.73%)
Feb 03, 2010 4.530 4.600 4.500 4.560 48,991 +0.03(+0.66%)
Feb 02, 2010 4.600 4.600 4.480 4.530 93,353 -0.04(-0.88%)
Feb 01, 2010 4.390 4.645 4.350 4.570 130,311 +0.22(+5.06%)
Jan 29, 2010 4.380 4.440 4.340 4.350 70,874 +0.01(+0.23%)
Jan 28, 2010 4.340 4.380 4.300 4.340 59,609 +0.03(+0.70%)
Jan 27, 2010 4.260 4.350 4.260 4.310 154,990 +0.03(+0.70%)
Jan 26, 2010 4.450 4.450 4.100 4.280 178,334 +0.27(+6.73%)
Jan 25, 2010 4.000 4.120 3.960 4.010 70,761 -0.01(-0.25%)
Jan 22, 2010 4.040 4.080 3.940 4.020 101,317 -0.03(-0.74%)
Jan 21, 2010 4.270 4.320 4.030 4.050 58,800 -0.22(-5.15%)
Jan 20, 2010 4.230 4.290 4.170 4.270 73,564 -0.02(-0.47%)
Jan 19, 2010 4.170 4.290 4.100 4.290 192,992 +0.15(+3.62%)
Jan 15, 2010 4.140 4.140 4.140 0 -0.04(-0.96%)
Jan 14, 2010 4.200 4.210 4.110 4.180 61,176 -0.05(-1.18%)
Jan 13, 2010 4.190 4.250 4.180 4.230 65,354 +0.04(+0.95%)
Jan 12, 2010 4.160 4.230 4.150 4.190 150,578 +0.02(+0.48%)
Jan 11, 2010 4.160 4.180 4.060 4.170 97,959 +0.05(+1.21%)
Jan 08, 2010 4.030 4.150 4.000 4.120 64,494 +0.10(+2.49%)
Jan 07, 2010 3.980 4.070 3.980 4.020 81,821 +0.02(+0.50%)
Jan 06, 2010 4.160 4.230 3.910 4.000 111,806 -0.05(-1.23%)
Jan 05, 2010 3.990 4.150 3.940 4.050 102,632 +0.06(+1.50%)
Jan 04, 2010 4.000 4.010 3.870 3.990 59,980 +0.07(+1.79%)
Dec 31, 2009 3.920 3.920 3.920 0 -0.04(-1.01%)
Dec 30, 2009 3.870 3.970 3.770 3.960 52,094 +0.05(+1.28%)
Dec 29, 2009 3.950 3.950 3.800 3.910 25,468 -0.04(-1.01%)
Dec 28, 2009 3.930 3.960 3.780 3.950 80,194 +0.04(+1.02%)
Dec 24, 2009 3.860 3.920 3.850 3.910 55,752 +0.10(+2.62%)
Dec 23, 2009 3.860 3.900 3.750 3.810 40,197 -0.01(-0.26%)
Dec 22, 2009 3.960 3.960 3.730 3.820 87,387 -0.12(-3.05%)
Dec 21, 2009 4.000 4.020 3.780 3.940 133,312 -0.02(-0.51%)
Dec 18, 2009 3.870 3.960 3.690 3.960 305,282 +0.08(+2.06%)
Dec 17, 2009 3.550 3.970 3.550 3.880 169,524 +0.30(+8.38%)
Dec 16, 2009 3.220 3.600 3.170 3.580 165,491 +0.40(+12.58%)
Dec 15, 2009 2.790 3.210 2.750 3.180 275,309 +0.38(+13.57%)
Dec 14, 2009 2.800 2.880 2.760 2.800 109,394 -0.04(-1.41%)
Dec 11, 2009 2.840 3.000 2.760 2.840 205,622 +0.02(+0.71%)
Dec 10, 2009 3.050 3.050 2.800 2.820 137,694 -0.20(-6.62%)
Dec 09, 2009 3.280 3.320 2.980 3.020 182,638 -0.25(-7.65%)
Dec 08, 2009 3.370 3.420 3.250 3.270 95,877 -0.14(-4.11%)
Dec 07, 2009 3.370 3.440 3.290 3.410 37,076 -0.03(-0.87%)
Dec 04, 2009 3.340 3.450 3.290 3.440 51,609 +0.21(+6.50%)
Dec 03, 2009 3.420 3.440 3.210 3.230 88,955 -0.17(-5.00%)
Dec 02, 2009 3.380 3.430 3.340 3.400 55,067 +0.02(+0.59%)
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