NEWSTAR FINANCIAL (NQ: NEWS)
11.71 USD  -0.22 (-1.84%)
Streaming Delayed Price  /  Updated: 10:12 AM EDT, Sep 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2011 10.69 10.93 10.26 10.59 130,483 +0.00(+0.00%)
Feb 25, 2011 10.33 10.62 10.02 10.59 52,892 +0.29(+2.82%)
Feb 24, 2011 10.09 10.35 9.930 10.30 66,090 +0.25(+2.49%)
Feb 23, 2011 10.20 10.43 9.900 10.05 58,797 -0.11(-1.08%)
Feb 22, 2011 10.09 10.57 10.02 10.16 87,465 -0.04(-0.39%)
Feb 18, 2011 10.26 10.54 10.06 10.20 115,471 +0.05(+0.49%)
Feb 17, 2011 10.41 10.52 9.980 10.15 51,273 -0.25(-2.40%)
Feb 16, 2011 11.17 11.19 10.37 10.40 62,035 -0.24(-2.26%)
Feb 15, 2011 10.50 10.68 10.35 10.64 90,698 +0.09(+0.85%)
Feb 14, 2011 10.69 10.91 10.50 10.55 33,036 -0.18(-1.68%)
Feb 11, 2011 10.55 10.78 10.00 10.73 36,728 +0.10(+0.94%)
Feb 10, 2011 10.58 10.85 10.52 10.63 44,122 -0.06(-0.56%)
Feb 09, 2011 10.56 11.10 10.37 10.69 45,470 +0.06(+0.56%)
Feb 08, 2011 10.42 10.63 10.11 10.63 40,948 +0.16(+1.53%)
Feb 07, 2011 10.30 10.66 10.29 10.47 34,679 +0.15(+1.45%)
Feb 04, 2011 10.31 10.45 10.03 10.32 57,628 -0.06(-0.58%)
Feb 03, 2011 9.910 10.54 9.750 10.38 95,383 +0.46(+4.64%)
Feb 02, 2011 9.930 10.10 9.830 9.920 36,988 -0.07(-0.70%)
Feb 01, 2011 9.750 10.03 9.750 9.990 37,362 +0.30(+3.10%)
Jan 31, 2011 9.820 9.890 9.560 9.690 60,650 -0.04(-0.41%)
Jan 28, 2011 10.14 10.38 9.640 9.730 97,771 -0.44(-4.33%)
Jan 27, 2011 10.45 10.45 10.10 10.17 623,053 -0.29(-2.77%)
Jan 26, 2011 10.01 10.49 9.610 10.46 48,001 +0.45(+4.50%)
Jan 25, 2011 9.660 10.02 9.650 10.01 62,019 +0.30(+3.09%)
Jan 24, 2011 9.680 9.780 9.650 9.710 46,420 +0.07(+0.73%)
Jan 21, 2011 9.550 9.750 9.260 9.640 63,975 +0.15(+1.58%)
Jan 20, 2011 9.930 10.05 9.430 9.490 87,465 -0.46(-4.62%)
Jan 19, 2011 10.61 10.61 9.850 9.950 122,659 -0.71(-6.66%)
Jan 18, 2011 10.72 10.72 10.60 10.66 61,044 -0.14(-1.30%)
Jan 14, 2011 10.84 10.93 10.77 10.80 72,088 -0.07(-0.64%)
Jan 13, 2011 10.85 10.93 10.76 10.87 83,355 +0.03(+0.28%)
Jan 12, 2011 10.99 11.13 10.65 10.84 123,480 -0.04(-0.37%)
Jan 11, 2011 10.92 10.98 10.70 10.88 67,962 +0.05(+0.46%)
Jan 10, 2011 10.67 10.94 10.30 10.83 40,235 +0.11(+1.03%)
Jan 07, 2011 11.17 11.35 10.45 10.72 88,077 -0.47(-4.20%)
Jan 06, 2011 10.71 11.44 10.71 11.19 237,274 +0.44(+4.09%)
Jan 05, 2011 10.53 10.81 10.47 10.75 53,122 +0.12(+1.13%)
Jan 04, 2011 10.94 10.94 9.690 10.63 98,838 -0.07(-0.65%)
Jan 03, 2011 10.72 10.94 10.53 10.70 79,911 +0.13(+1.23%)
Dec 31, 2010 10.36 10.85 10.12 10.57 104,817 +0.02(+0.19%)
Dec 30, 2010 10.42 10.67 10.32 10.55 91,520 +0.12(+1.15%)
Dec 29, 2010 10.29 10.47 10.10 10.43 39,901 +0.14(+1.36%)
Dec 28, 2010 10.01 10.33 9.840 10.29 90,122 +0.20(+1.98%)
Dec 27, 2010 9.990 10.24 9.793 10.09 86,958 +0.11(+1.10%)
Dec 23, 2010 10.01 10.25 9.800 9.980 112,530 -0.01(-0.10%)
Dec 22, 2010 9.880 10.09 9.790 9.990 127,778 +0.10(+1.01%)
Dec 21, 2010 9.870 9.960 9.671 9.890 72,492 +0.05(+0.51%)
Dec 20, 2010 9.700 9.870 9.550 9.840 77,195 +0.15(+1.55%)
Dec 17, 2010 9.660 9.790 9.580 9.690 117,796 +0.02(+0.21%)
Dec 16, 2010 9.460 9.710 9.400 9.670 50,610 +0.20(+2.11%)
Dec 15, 2010 9.510 9.750 9.280 9.470 90,122 -0.03(-0.32%)
Dec 14, 2010 9.160 9.510 9.020 9.500 58,673 +0.40(+4.40%)
Dec 13, 2010 9.380 9.420 8.840 9.100 89,895 -0.25(-2.67%)
Dec 10, 2010 9.430 9.480 9.200 9.350 64,027 -0.03(-0.32%)
Dec 09, 2010 9.300 9.490 9.240 9.380 59,438 +0.13(+1.41%)
Dec 08, 2010 9.200 9.280 9.090 9.250 67,581 +0.10(+1.09%)
Dec 07, 2010 9.140 9.310 9.020 9.150 78,573 +0.15(+1.67%)
Dec 06, 2010 8.960 9.030 8.920 9.000 75,601 +0.04(+0.45%)
Dec 03, 2010 8.740 8.990 8.540 8.960 45,558 +0.22(+2.52%)
Dec 02, 2010 8.770 8.830 8.500 8.740 56,036 +0.00(+0.00%)
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