NEWSTAR FINANCIAL (NQ: NEWS)
12.14 USD  +0.61 (+5.29%)
Official Closing Price  /  Updated: 8:10 PM EST, Dec 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 29, 2012 10.07 10.16 9.760 9.860 80,164 -0.16(-1.60%)
Feb 28, 2012 10.13 10.20 9.980 10.02 24,153 -0.12(-1.18%)
Feb 27, 2012 10.13 10.20 9.980 10.14 10,042 -0.11(-1.07%)
Feb 24, 2012 10.26 10.27 9.920 10.25 41,169 -0.02(-0.19%)
Feb 23, 2012 9.780 10.28 9.770 10.27 39,010 +0.48(+4.90%)
Feb 22, 2012 9.940 10.01 9.760 9.790 23,265 -0.17(-1.71%)
Feb 21, 2012 10.36 10.36 9.840 9.960 52,522 -0.37(-3.58%)
Feb 17, 2012 10.42 10.42 10.15 10.33 29,110 -0.02(-0.19%)
Feb 16, 2012 9.920 10.37 9.920 10.35 72,616 +0.40(+4.02%)
Feb 15, 2012 10.07 10.20 9.840 9.950 52,585 -0.08(-0.80%)
Feb 14, 2012 10.06 10.22 9.820 10.03 32,733 -0.05(-0.50%)
Feb 13, 2012 10.24 10.37 9.970 10.08 35,572 +0.00(+0.00%)
Feb 10, 2012 10.08 10.27 9.900 10.08 51,124 -0.17(-1.66%)
Feb 09, 2012 10.37 10.38 9.980 10.25 60,694 -0.10(-0.97%)
Feb 08, 2012 10.48 10.61 10.20 10.35 44,725 -0.14(-1.33%)
Feb 07, 2012 10.52 10.60 10.13 10.49 61,522 -0.10(-0.94%)
Feb 06, 2012 10.26 10.62 10.08 10.59 62,363 +0.24(+2.32%)
Feb 03, 2012 10.01 10.41 9.980 10.35 88,616 +0.46(+4.65%)
Feb 02, 2012 9.910 10.00 9.860 9.890 48,365 -0.03(-0.30%)
Feb 01, 2012 9.770 10.00 9.580 9.920 80,286 +0.20(+2.06%)
Jan 31, 2012 9.680 9.790 9.500 9.720 42,882 +0.13(+1.36%)
Jan 30, 2012 9.300 9.620 9.290 9.590 19,026 +0.08(+0.84%)
Jan 27, 2012 9.440 9.560 9.440 9.510 37,054 +0.01(+0.11%)
Jan 26, 2012 9.620 9.620 9.410 9.500 35,422 -0.08(-0.84%)
Jan 25, 2012 9.520 9.690 9.410 9.580 33,978 +0.06(+0.63%)
Jan 24, 2012 9.540 9.570 9.310 9.520 93,425 -0.13(-1.35%)
Jan 23, 2012 9.620 9.720 9.450 9.650 73,435 +0.03(+0.31%)
Jan 20, 2012 9.640 9.760 9.510 9.620 77,414 -0.06(-0.62%)
Jan 19, 2012 9.870 9.890 9.630 9.680 33,735 -0.18(-1.83%)
Jan 18, 2012 9.560 9.900 9.450 9.860 40,725 +0.29(+3.03%)
Jan 17, 2012 9.770 9.780 9.510 9.570 49,532 -0.13(-1.34%)
Jan 13, 2012 9.580 9.760 9.500 9.700 39,803 -0.09(-0.92%)
Jan 12, 2012 9.750 9.800 9.470 9.790 18,281 +0.07(+0.72%)
Jan 11, 2012 9.720 9.740 9.550 9.720 49,323 -0.08(-0.82%)
Jan 10, 2012 9.890 9.890 9.630 9.800 78,369 +0.09(+0.93%)
Jan 09, 2012 9.620 9.850 9.590 9.710 45,364 +0.17(+1.78%)
Jan 06, 2012 9.620 9.710 9.400 9.540 67,094 -0.09(-0.93%)
Jan 05, 2012 9.550 9.810 9.450 9.630 48,630 +0.01(+0.10%)
Jan 04, 2012 9.890 10.11 9.600 9.620 36,144 -0.55(-5.41%)
Dec 30, 2011 10.14 10.26 9.930 10.17 117,064 +0.07(+0.69%)
Dec 29, 2011 9.960 10.12 9.780 10.10 90,866 +0.20(+2.02%)
Dec 28, 2011 10.09 10.09 9.640 9.900 51,910 -0.19(-1.88%)
Dec 27, 2011 10.04 10.15 9.840 10.09 37,436 +0.02(+0.20%)
Dec 23, 2011 9.870 10.10 9.640 10.07 35,913 +0.25(+2.55%)
Dec 21, 2011 9.550 10.09 9.150 9.820 95,365 +0.27(+2.83%)
Dec 20, 2011 9.040 9.590 9.010 9.550 132,320 +0.75(+8.52%)
Dec 19, 2011 9.440 9.600 8.760 8.800 60,126 -0.56(-5.98%)
Dec 16, 2011 9.540 9.850 9.280 9.360 103,408 -0.08(-0.85%)
Dec 15, 2011 9.470 9.525 9.380 9.440 49,825 +0.15(+1.61%)
Dec 14, 2011 9.530 9.800 9.280 9.290 92,598 -0.34(-3.53%)
Dec 13, 2011 10.08 10.18 9.560 9.630 95,636 -0.33(-3.31%)
Dec 12, 2011 10.02 10.02 9.600 9.960 60,454 -0.23(-2.26%)
Dec 09, 2011 9.860 10.35 9.860 10.19 83,859 +0.42(+4.30%)
Dec 08, 2011 9.960 10.07 9.760 9.770 53,758 -0.31(-3.08%)
Dec 07, 2011 9.680 10.17 9.290 10.08 157,907 +0.36(+3.70%)
Dec 06, 2011 9.890 9.950 9.560 9.720 113,439 -0.18(-1.82%)
Dec 05, 2011 9.810 9.940 9.640 9.900 115,267 +0.13(+1.33%)
Dec 02, 2011 9.830 9.842 9.650 9.770 43,846 +0.15(+1.56%)
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