$23.51 0.00 (%) Nuvn Mtg Oppty Shs - NYSE

Oct. 17, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JLS historical data

Date Open High Low Close Volume
10/17/201423.4523.5723.3523.5184,478
10/16/201423.2323.4723.2323.4729,746
10/15/201423.3123.4523.1623.2361,466
10/14/201423.5623.5623.3023.3836,759
10/13/201423.6523.6523.5223.5520,250
10/10/201423.6723.6723.5223.6123,979
10/9/201423.7323.7823.6323.7563,247
10/8/201423.7423.7623.6123.7259,828
10/7/201423.7123.7723.5923.7554,748
10/6/201423.7123.8223.6223.7032,979
10/3/201423.7023.7523.6423.6838,757
10/2/201423.7523.7723.5723.7180,183
10/1/201423.8223.8223.6423.6737,385
9/30/201423.5923.8123.5923.7521,447
9/29/201423.8123.8823.6123.6729,766
9/26/201423.8223.9923.8023.8937,276
9/25/201423.8123.9223.8123.9052,210
9/24/201423.9323.9623.8023.9338,730
9/23/201423.8924.0823.8123.8666,184
9/22/201423.9023.9023.8023.8529,855
9/19/201423.8123.8923.8023.8541,544
9/18/201423.8223.8823.8023.8746,171
9/17/201423.8823.8823.8323.8321,005
9/16/201423.8023.8723.8023.8518,912
9/15/201424.1024.1023.8823.8825,791
9/12/201424.0024.1523.9124.1521,516
9/11/201423.8024.0023.8023.9736,702
9/10/201424.0724.0723.9823.9817,521
9/9/201423.9324.0023.9323.9921,918
9/8/201424.0124.0323.9623.9923,816
9/5/201423.9424.0423.9424.0432,290
9/4/201423.9524.0723.9524.0219,921
9/3/201424.0524.1023.9824.0458,796
9/2/201423.8724.0123.8724.0123,536
8/29/201423.9223.9923.8923.9468,060
8/28/201423.9124.0423.8323.9136,275
8/27/201423.9324.0723.9224.0354,486
8/26/201423.9324.0223.9123.9342,903
8/25/201424.0624.0824.0024.0036,213
8/22/201424.0424.1024.0424.0640,889
8/21/201424.1624.2024.0924.1433,611
8/20/201424.1024.2124.0624.1121,738
8/19/201424.0724.1523.9924.0827,231
8/18/201423.9624.0723.9623.9922,077
8/15/201423.9524.0623.9423.9961,296
8/14/201423.9724.0623.9024.0238,982
8/13/201423.9324.0823.8723.8725,939
8/12/201424.0724.1424.0124.0238,406
8/11/201424.0524.2624.0024.0641,439
8/8/201424.0324.2723.9624.1068,061
8/7/201424.0024.2423.9724.1021,535
8/6/201423.8624.1023.8624.0532,187
8/5/201424.0624.1323.8223.9743,154
8/4/201424.3424.3424.0624.0839,153
8/1/201424.1624.4524.0724.2425,078
7/31/201424.1124.1924.0224.1350,980
7/30/201424.1824.3324.1824.2231,159
7/29/201424.3024.3024.1824.2240,382
7/28/201424.5624.5824.2224.2940,406
7/25/201424.5624.6324.4024.5719,715
7/24/201424.6024.6024.4524.5724,201
7/23/201424.5624.7024.5624.6026,789
7/22/201424.5524.6124.4624.5923,535
7/21/201424.5824.5924.4224.5318,626
7/18/201424.5724.5724.4524.5690,542
7/17/201424.5924.5924.4824.5560,704
7/16/201424.5724.6024.4724.5832,634
7/15/201424.5324.6224.4624.5928,781
7/14/201424.6624.6624.5124.5419,222
7/11/201424.5224.7224.5124.6730,069
7/10/201424.6324.6624.5124.6524,648
7/9/201424.5224.6824.5224.6419,074
7/8/201424.6524.6524.5524.6426,854
7/7/201424.5124.8624.4724.6633,527
7/3/201424.5624.7024.4924.6424,209
7/2/201424.7724.7724.6024.6679,582
7/1/201424.6524.6924.5324.6950,329
6/30/201424.5724.6724.5324.6022,391
6/27/201424.6024.6524.5524.6132,510
6/26/201424.5924.6424.5524.6055,646
6/25/201424.4024.6124.3524.6042,632
6/24/201424.5524.6024.3524.3634,716
6/23/201424.5424.6024.4324.5819,390
6/20/201424.4824.5424.4524.4922,120
6/19/201424.4924.5624.4424.5125,103
6/18/201424.4024.4824.3624.4817,637
6/17/201424.4224.4824.3124.4132,901
6/16/201424.2524.4424.2524.3731,048
6/13/201424.2024.3924.2024.3831,460
6/12/201424.2424.3624.1624.2743,532
6/11/201424.1124.3124.1124.2729,873
6/10/201424.2324.3324.2024.3229,366
6/9/201424.1724.2824.1624.2023,641
6/6/201424.2124.3024.1424.2829,512
6/5/201424.1524.2624.0824.2026,093
6/4/201424.1324.2924.0824.2554,441
6/3/201424.3324.3324.1224.13240,500
6/2/201424.2424.3424.1024.3058,915
5/30/201424.3124.3224.2124.2530,229
5/29/201424.3324.3824.1924.3830,526
  • Showing 1-100 of 1,232 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center