$22.59 +0.10 (%) Nuvn Mtg Oppty Shs - NYSE

Jul. 31, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JLS historical data

Date Open High Low Close Volume
7/31/201522.4922.5922.4922.5927,338
7/30/201522.4222.4922.3322.4913,851
7/29/201522.3722.4522.3222.4227,246
7/28/201522.2722.3222.2722.2933,687
7/27/201522.4022.4022.2722.3437,549
7/24/201522.4022.4422.3522.3723,298
7/23/201522.5122.5122.4322.4450,229
7/22/201522.4822.5422.4322.4517,370
7/21/201522.5922.6322.5022.5119,588
7/20/201522.6722.6822.6222.638,274
7/17/201522.6622.6822.6022.6618,937
7/16/201522.6822.7722.5922.6854,361
7/15/201522.8122.8122.6722.7250,322
7/14/201522.6922.7522.6722.7015,499
7/13/201522.7222.7422.6722.7451,639
7/10/201522.7822.8522.7422.8022,880
7/9/201522.7922.8322.7522.8056,465
7/8/201522.8022.8222.6622.6670,679
7/7/201522.9222.9222.7522.7816,944
7/6/201522.7522.8022.6622.7341,653
7/2/201522.7222.7422.6822.7246,508
7/1/201522.7622.7622.6622.7325,778
6/30/201522.6522.7222.6522.6922,959
6/29/201522.7122.7122.6322.6425,806
6/26/201522.8022.8022.6922.7422,853
6/25/201522.7722.8322.7522.7979,293
6/24/201522.8822.9022.8322.8322,415
6/23/201522.9322.9322.8722.8923,578
6/22/201522.8622.9022.8622.8713,049
6/19/201522.9122.9622.8522.8614,825
6/18/201522.9722.9922.9322.9437,024
6/17/201523.0223.0322.9522.9764,922
6/16/201522.9223.0622.9123.0269,167
6/15/201522.8922.9022.8922.8935,658
6/12/201522.8322.9122.7822.8937,528
6/11/201522.8122.9622.8122.8518,376
6/10/201522.8922.9322.8722.9149,523
6/9/201522.8822.9022.8722.8930,131
6/8/201522.9022.9622.8822.8827,231
6/5/201522.9923.0622.9322.9318,434
6/4/201523.0323.1022.9923.0458,270
6/3/201522.9523.1322.9523.1096,837
6/2/201523.0523.1222.9522.9639,648
6/1/201522.9322.9822.8822.9841,280
5/29/201522.8623.0322.8622.9251,170
5/28/201522.9422.9622.9022.9028,093
5/27/201522.9122.9722.9122.9623,904
5/26/201522.9222.9922.9122.9244,596
5/22/201522.9222.9822.9222.9326,332
5/21/201522.9322.9722.9122.9233,493
5/20/201522.8722.9822.8722.9234,388
5/19/201522.8622.9522.8622.9220,560
5/18/201522.9222.9422.9122.9129,727
5/15/201522.9623.0222.9022.9248,102
5/14/201522.9023.0022.8922.9742,369
5/13/201522.9822.9822.8722.9530,445
5/12/201523.0023.0622.9923.0333,777
5/11/201523.0623.1623.0123.0529,932
5/8/201523.0523.0923.0323.0631,838
5/7/201522.9723.1022.9723.0732,843
5/6/201522.9923.0122.9722.9931,383
5/5/201523.0823.0822.9722.9937,321
5/4/201523.1423.1423.0423.0744,711
5/1/201523.0723.1023.0223.0576,234
4/30/201523.0623.0923.0623.0636,054
4/29/201523.0823.0823.0423.0648,181
4/28/201523.1023.1423.0523.1028,371
4/27/201523.0823.1423.0823.1166,806
4/24/201523.0923.1323.0323.0921,416
4/23/201523.1723.1723.1023.1240,254
4/22/201523.0923.1223.0623.0839,771
4/21/201523.0923.1523.0923.1288,734
4/20/201523.1723.1723.0923.0947,388
4/17/201523.1823.1823.0823.1430,267
4/16/201523.1023.1323.0523.1329,476
4/15/201523.1823.1823.0723.1354,420
4/14/201523.0323.1923.0323.1528,257
4/13/201523.1923.1923.0323.0438,826
4/10/201523.2923.3423.1723.2029,816
4/9/201523.2723.3323.2623.3135,241
4/8/201523.2923.3223.2623.2928,256
4/7/201523.3223.3523.2023.29133,061
4/6/201523.3523.4223.2823.3465,594
4/2/201523.3023.3523.3023.3259,893
4/1/201523.3123.3523.2523.3533,295
3/31/201523.3423.3423.2523.2949,761
3/30/201523.3223.3723.2323.3277,979
3/27/201523.3923.3923.2723.3450,626
3/26/201523.3123.3723.2423.3144,332
3/25/201523.3023.3523.2723.3238,251
3/24/201523.3323.3723.2623.3516,520
3/23/201523.3023.3623.3023.3532,881
3/20/201523.3023.3223.2623.3018,336
3/19/201523.2423.3123.2423.2838,418
3/18/201523.1923.3523.1823.2837,091
3/17/201523.2723.2723.1323.2441,672
3/16/201523.2023.4023.1623.2989,825
3/13/201523.1623.2023.1223.1643,145
3/12/201523.1523.2423.1523.1837,619
3/11/201523.3223.3223.1823.2231,943
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!