NEWSTAR FINANCIAL (NQ: NEWS)
12.35 USD  -0.43 (-3.36%)
Official Closing Price  /  Updated: 8:10 PM EDT, Apr 17, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 17, 2015 12.62 12.62 12.31 12.35 46,135 -0.43(-3.36%)
Apr 16, 2015 12.47 12.86 12.29 12.78 16,918 +0.27(+2.16%)
Apr 15, 2015 12.14 12.54 12.10 12.51 31,924 +0.42(+3.47%)
Apr 14, 2015 12.08 12.16 12.00 12.09 17,211 +0.04(+0.33%)
Apr 13, 2015 11.99 12.10 11.91 12.05 13,381 +0.09(+0.75%)
Apr 10, 2015 12.06 12.18 11.80 11.96 36,755 -0.02(-0.17%)
Apr 09, 2015 12.05 12.05 11.69 11.98 16,590 -0.05(-0.42%)
Apr 08, 2015 11.85 12.03 11.68 12.03 12,033 +0.12(+1.01%)
Apr 07, 2015 11.96 11.98 11.86 11.91 12,861 -0.12(-1.00%)
Apr 06, 2015 11.66 12.05 11.60 12.03 30,360 +0.27(+2.30%)
Apr 02, 2015 11.76 11.76 11.76 0 -0.23(-1.92%)
Apr 01, 2015 11.63 12.03 11.63 11.99 21,733 +0.26(+2.22%)
Mar 31, 2015 11.25 11.82 10.28 11.73 38,799 +0.40(+3.53%)
Mar 30, 2015 11.10 11.39 10.92 11.33 42,006 +0.24(+2.16%)
Mar 27, 2015 10.92 11.09 10.15 11.09 27,463 +0.16(+1.46%)
Mar 26, 2015 10.86 10.97 10.86 10.93 18,132 +0.00(+0.00%)
Mar 25, 2015 11.02 11.04 10.87 10.93 32,845 -0.09(-0.82%)
Mar 24, 2015 11.09 11.11 10.93 11.02 21,775 -0.07(-0.63%)
Mar 23, 2015 11.21 11.21 10.98 11.09 50,297 -0.12(-1.07%)
Mar 20, 2015 11.44 11.44 10.81 11.21 139,040 -0.17(-1.49%)
Mar 19, 2015 11.44 11.58 11.33 11.38 24,282 -0.15(-1.30%)
Mar 18, 2015 11.35 11.58 11.19 11.53 25,563 +0.11(+0.96%)
Mar 17, 2015 11.13 11.44 10.95 11.42 13,608 +0.29(+2.61%)
Mar 16, 2015 11.22 11.22 10.99 11.13 33,586 -0.06(-0.54%)
Mar 13, 2015 11.02 11.26 10.72 11.19 19,091 +0.19(+1.73%)
Mar 12, 2015 10.33 11.12 10.32 11.00 59,366 +0.78(+7.63%)
Mar 11, 2015 10.10 10.95 10.00 10.22 48,214 +0.38(+3.86%)
Mar 10, 2015 9.720 10.13 9.450 9.840 16,488 -0.02(-0.20%)
Mar 09, 2015 9.840 10.99 9.790 9.860 20,843 +0.04(+0.41%)
Mar 06, 2015 9.430 9.820 50,702 -0.16(-1.60%)
Mar 05, 2015 9.750 10.11 9.530 9.980 26,187 +0.27(+2.78%)
Mar 04, 2015 9.910 9.710 9.710 14,970 -0.19(-1.92%)
Mar 03, 2015 9.900 9.900 14,630 -0.15(-1.49%)
Mar 02, 2015 10.02 10.48 9.980 10.05 27,567 +0.07(+0.70%)
Feb 27, 2015 9.900 10.17 9.810 9.980 34,668 +0.05(+0.50%)
Feb 26, 2015 9.910 10.01 9.900 9.930 17,900 -0.02(-0.20%)
Feb 25, 2015 10.01 10.05 9.910 9.950 20,291 +0.04(+0.40%)
Feb 24, 2015 9.880 10.07 9.880 9.910 25,926 -0.01(-0.10%)
Feb 23, 2015 9.810 10.05 9.580 9.920 20,616 +0.05(+0.51%)
Feb 20, 2015 10.12 10.12 9.725 9.870 51,982 -0.19(-1.89%)
Feb 19, 2015 10.00 10.15 9.778 10.06 11,482 +0.03(+0.30%)
Feb 18, 2015 10.15 10.25 10.01 10.03 16,128 -0.08(-0.79%)
Feb 17, 2015 10.64 10.79 10.05 10.11 14,629 -0.47(-4.44%)
Feb 13, 2015 10.58 10.58 10.58 0 -0.19(-1.76%)
Feb 12, 2015 10.53 10.81 10.20 10.77 20,512 +0.27(+2.57%)
Feb 11, 2015 10.54 10.99 10.49 10.50 20,585 -0.18(-1.69%)
Feb 10, 2015 10.74 11.68 10.61 10.68 28,480 -0.02(-0.19%)
Feb 09, 2015 11.00 11.00 10.68 10.70 16,247 -0.24(-2.19%)
Feb 06, 2015 10.89 11.15 10.77 10.94 36,500 +0.08(+0.74%)
Feb 05, 2015 11.04 11.04 10.65 10.86 35,169 +0.21(+1.97%)
Feb 04, 2015 11.44 11.49 10.61 10.65 38,347 -0.81(-7.07%)
Feb 03, 2015 11.13 11.49 10.61 11.46 34,106 +0.37(+3.34%)
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