NEWSTAR FINANCIAL (NQ: NEWS)
9.910 USD  +0.140 (+1.43%)
Official Closing Price  /  Updated: 8:10 PM EDT, May 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 27, 2015 9.760 10.33 9.710 9.910 27,282 +0.14(+1.43%)
May 26, 2015 9.830 10.57 9.480 9.770 54,086 -0.13(-1.31%)
May 22, 2015 9.900 9.900 9.900 0 -0.02(-0.20%)
May 21, 2015 10.05 10.12 9.800 9.920 17,792 -0.17(-1.68%)
May 20, 2015 10.42 10.42 9.960 10.09 39,122 -0.24(-2.32%)
May 19, 2015 10.51 10.74 10.28 10.33 54,682 -0.20(-1.90%)
May 18, 2015 10.56 10.70 10.48 10.53 33,206 -0.09(-0.85%)
May 15, 2015 10.93 10.93 9.954 10.62 43,075 -0.38(-3.45%)
May 14, 2015 10.82 11.00 10.69 11.00 45,007 +0.28(+2.61%)
May 13, 2015 10.76 10.86 10.61 10.72 37,951 +0.01(+0.09%)
May 12, 2015 10.57 10.83 10.21 10.71 31,070 +0.02(+0.19%)
May 11, 2015 10.93 11.01 10.65 10.69 20,668 -0.22(-2.02%)
May 08, 2015 11.37 11.37 10.61 10.91 47,196 -0.28(-2.50%)
May 07, 2015 11.41 11.41 10.87 11.19 44,332 -0.18(-1.58%)
May 06, 2015 12.02 12.02 11.00 11.37 42,461 +0.13(+1.16%)
May 05, 2015 11.33 11.46 11.17 11.24 56,446 -0.14(-1.23%)
May 04, 2015 11.40 11.73 11.24 11.38 52,085 +0.04(+0.35%)
May 01, 2015 11.51 11.76 11.27 11.34 54,349 -0.16(-1.39%)
Apr 30, 2015 11.89 11.90 11.23 11.50 243,807 -0.51(-4.25%)
Apr 29, 2015 12.17 12.17 11.98 12.01 41,370 -0.14(-1.15%)
Apr 28, 2015 12.00 12.24 12.00 12.15 42,526 +0.22(+1.84%)
Apr 27, 2015 12.27 12.41 11.79 11.93 64,371 -0.27(-2.21%)
Apr 24, 2015 12.05 12.46 11.93 12.20 38,274 +0.10(+0.83%)
Apr 23, 2015 12.08 12.19 12.04 12.10 16,712 -0.05(-0.41%)
Apr 22, 2015 12.25 12.31 11.88 12.15 25,909 -0.16(-1.30%)
Apr 21, 2015 12.60 12.60 12.30 12.31 20,599 -0.20(-1.60%)
Apr 20, 2015 12.49 12.66 12.42 12.51 24,958 +0.16(+1.30%)
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 10.95 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%)
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