$23.52 0.00 (%) Nuvn Mtg Oppty Shs - NYSE

Mar. 4, 2015 | 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
3/4/201523.4323.5223.3623.5229,300
3/3/201523.3923.4323.3123.3862,646
3/2/201523.4023.4323.2623.3239,707
2/27/201523.3423.4323.3323.3641,064
2/26/201523.4423.4623.3523.3660,954
2/25/201523.6223.6223.4623.4634,159
2/24/201523.5023.5823.4423.5149,663
2/23/201523.4723.5323.4123.4717,602
2/20/201523.3323.4423.3223.4340,346
2/19/201523.3223.3823.3223.3558,971
2/18/201523.2423.3723.2323.3448,631
2/17/201523.2823.3523.2423.2545,660
2/13/201523.3323.3823.2823.3135,961
2/12/201523.2323.3423.2223.3340,184
2/11/201523.3523.4323.2023.2334,069
2/10/201523.4423.5823.3823.3839,607
2/9/201523.4723.5023.4023.4450,368
2/6/201523.4223.5223.4223.5063,518
2/5/201523.6123.6123.5023.5150,853
2/4/201523.5523.6123.5123.5446,215
2/3/201523.6123.6123.5023.5750,927
2/2/201523.4423.4723.3423.4747,659
1/30/201523.3523.4323.3523.4344,174
1/29/201523.3223.4423.3223.4035,179
1/28/201523.4723.4723.3623.3940,906
1/27/201523.4023.4723.3123.4430,785
1/26/201523.4123.4823.3823.4266,554
1/23/201523.2823.4323.2823.4050,889
1/22/201523.2923.3323.2523.2928,273
1/21/201523.2223.3223.1923.2564,678
1/20/201523.2723.3223.2523.2930,477
1/16/201523.2423.3123.2123.3129,760
1/15/201523.2223.2723.0923.2548,108
1/14/201523.2023.2023.0923.1837,619
1/13/201523.0323.2123.0323.1827,343
1/12/201523.1823.2223.1223.2030,377
1/9/201523.1623.1823.1123.14122,610
1/8/201523.0523.1923.0023.19137,238
1/7/201523.1623.1622.9523.0075,053
1/6/201522.9523.0422.8922.9752,465
1/5/201522.9923.1022.9222.9345,281
1/2/201523.1723.2523.0423.1321,511
12/31/201423.1223.2122.9323.1566,863
12/30/201422.9923.1222.9923.1032,839
12/29/201423.0523.3722.9423.1085,706
12/26/201422.9423.1022.8723.1023,130
12/24/201422.2323.0422.2223.0223,953
12/23/201422.8823.0922.8123.0396,422
12/22/201422.9023.0122.8222.9456,899
12/19/201423.0623.1622.8123.0261,398
12/18/201422.9723.1622.9623.1236,459
12/17/201422.7323.0522.7322.9755,976
12/16/201422.6622.9022.5222.80105,979
12/15/201422.8522.9322.8022.8537,572
12/12/201422.8923.0122.8022.9560,102
12/11/201422.8423.0422.8422.9170,951
12/10/201422.9723.1722.9723.0557,788
12/9/201423.1823.2623.0323.1361,945
12/8/201423.3023.3923.1523.2667,504
12/5/201423.3623.3723.2523.2544,120
12/4/201423.3623.4723.3323.3849,762
12/3/201423.4423.4823.3323.3942,742
12/2/201423.5223.6123.4023.4565,124
12/1/201423.4223.4723.3023.4423,697
11/28/201423.3623.4923.2923.3718,672
11/26/201423.3523.4723.3323.3842,531
11/25/201423.3023.3623.2723.3527,733
11/24/201423.2823.3523.2523.2843,978
11/21/201423.3223.3423.2523.3221,606
11/20/201423.2623.3223.2623.3132,603
11/19/201423.4323.4423.2623.3150,303
11/18/201423.3523.4723.3323.4122,221
11/17/201423.4023.4723.3123.3443,315
11/14/201423.4323.4623.3023.3940,343
11/13/201423.3823.4623.3623.4314,883
11/12/201423.4123.4623.3623.4311,961
11/11/201423.4623.5723.3723.5736,206
11/10/201423.5223.6023.3723.3944,174
11/7/201423.5023.6923.4623.4651,912
11/6/201423.3723.5923.3423.5942,675
11/5/201423.4723.6023.4523.5151,940
11/4/201423.4523.4723.3723.4762,845
11/3/201423.4723.4723.3023.4633,911
10/31/201423.5823.5823.2823.4448,284
10/30/201423.2823.4923.2823.2932,529
10/29/201423.4323.4823.2823.3337,165
10/28/201423.5023.5323.3823.5220,846
10/27/201423.5023.5523.3723.3925,444
10/24/201423.3223.5523.3123.5565,098
10/23/201423.4923.5323.3623.3848,868
10/22/201423.4323.5223.3623.4424,554
10/21/201423.3223.5123.2323.4234,175
10/20/201423.3623.4023.2823.3340,313
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center