$23.49 +0.11 (%) Nuvn Mtg Oppty Shs - New York Stock Exchange, Inc.

Jul. 22, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JLS historical data

Date Open High Low Close Volume
7/22/201623.3123.4923.3123.4936,251
7/21/201623.4923.4923.3823.3838,731
7/20/201623.3023.4923.3023.4721,371
7/19/201623.2023.3823.1723.3727,243
7/18/201623.2723.2823.1623.1831,491
7/15/201623.1523.2823.1523.2028,894
7/14/201623.1023.2223.1023.1455,719
7/13/201623.2123.2623.1323.1418,122
7/12/201623.2523.4523.2523.2734,454
7/11/201623.2823.3523.2723.3125,176
7/8/201623.3023.3523.2623.3417,268
7/7/201623.3023.3523.2623.3522,507
7/6/201623.2223.3423.1323.3330,197
7/5/201623.0923.2423.0023.2452,402
7/1/201623.1023.1022.9523.1026,998
6/30/201623.0723.1022.9223.1022,486
6/29/201623.0823.0922.9123.0530,714
6/28/201623.0423.0922.9523.0729,477
6/27/201622.9523.0322.8522.9560,222
6/24/201622.6122.9922.6122.9141,053
6/23/201622.9622.9722.8722.9134,304
6/22/201622.7922.9422.7322.8928,866
6/21/201622.7122.9422.7022.8227,941
6/20/201622.8722.8722.6122.7632,827
6/17/201622.7622.7922.6222.7633,059
6/16/201622.6422.7422.6122.7132,996
6/15/201622.6822.7822.6022.6575,415
6/14/201622.5622.7222.5122.5273,386
6/13/201622.8622.8922.4922.5957,400
6/10/201622.9123.0522.8222.9778,589
6/9/201623.1523.1522.9122.9275,915
6/8/201623.0023.1723.0023.1322,333
6/7/201623.0623.1822.9722.9835,873
6/6/201623.1823.1923.0423.1435,002
6/3/201623.0723.2523.0023.2522,102
6/2/201622.9923.0822.9023.0833,336
6/1/201622.9522.9822.7622.9073,151
5/31/201622.9522.9522.7622.9116,593
5/27/201622.9023.0022.8622.8929,924
5/26/201622.6622.9222.6622.9066,081
5/25/201622.5822.7022.5022.6891,637
5/24/201622.6922.8022.5522.5559,730
5/23/201622.6222.8122.6022.7525,828
5/20/201622.6422.9022.6122.6352,146
5/19/201622.8522.9222.5522.6088,342
5/18/201622.9523.0222.8822.8930,333
5/17/201622.9623.0522.9223.0433,062
5/16/201623.0523.0522.9023.0045,700
5/13/201622.9523.0522.9223.0510,923
5/12/201622.8523.0322.8223.0116,616
5/11/201622.9423.0522.7422.8832,799
5/10/201622.9623.1122.9623.0222,540
5/9/201623.0423.1123.0123.0227,409
5/6/201622.7723.1222.7723.0819,210
5/5/201622.9723.0722.8522.8537,188
5/4/201622.9323.1122.9122.9329,910
5/3/201623.1523.1622.9923.0236,893
5/2/201623.0123.0922.8823.0735,867
4/29/201622.8222.9122.8222.9133,155
4/28/201622.8222.9622.8222.9136,076
4/27/201622.9423.0222.7022.9253,635
4/26/201623.0323.0922.9022.9175,231
4/25/201622.9123.0022.9022.9727,742
4/22/201622.9423.1222.9122.9713,396
4/21/201622.9122.9822.8022.9733,819
4/20/201622.6822.8022.6822.8018,734
4/19/201622.5922.8722.5922.6827,644
4/18/201622.5722.7222.5722.6417,608
4/15/201622.5222.6922.5122.5439,031
4/14/201622.7522.8122.5222.5930,765
4/13/201622.7522.7522.6522.748,775
4/12/201622.6722.7822.6722.7124,026
4/11/201622.7922.7922.6622.7410,384
4/8/201622.5522.6922.5322.6535,822
4/7/201622.8722.9822.4722.5548,361
4/6/201622.7423.0922.7023.0223,878
4/5/201622.7322.8022.6722.779,466
4/4/201622.8022.8122.5922.7925,865
4/1/201622.4022.8022.4022.8066,744
3/31/201622.4122.5122.4122.4831,430
3/30/201622.4822.5422.4022.40110,712
3/29/201622.5222.5622.4022.40131,841
3/28/201622.4622.5422.4522.4727,277
3/24/201622.5022.5922.4522.4526,736
3/23/201622.5822.6122.5422.5928,101
3/22/201622.4322.6222.4322.5833,029
3/21/201622.6022.6522.5022.5028,799
3/18/201622.5722.6522.4022.6531,664
3/17/201622.6122.6222.5722.5735,569
3/16/201622.5222.6422.4522.6150,026
3/15/201622.3822.5422.3822.5452,703
3/14/201622.4022.4722.3922.4621,832
3/11/201622.5222.5222.3222.4827,833
3/10/201622.6222.6222.5222.526,113
3/9/201622.6022.6422.5922.6015,645
3/8/201622.6022.6522.5622.6332,436
3/7/201622.5822.5922.5622.5919,265
3/4/201622.5022.5822.5022.5621,745
3/3/201622.5322.5622.5022.5620,513
3/2/201622.5622.5622.4422.5028,878
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center