$23.90 -0.03 (%) Nuvn Mtg Oppty Shs - New York Stock Exchange, Inc.

Sep. 23, 2016 | 03:35 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JLS historical data

Date Open High Low Close Volume
9/23/201623.8724.0323.8623.9021,907
9/22/201623.9524.1623.9023.9360,346
9/21/201623.8624.0823.8323.9127,313
9/20/201623.8624.0523.8423.9023,276
9/19/201624.0624.1323.7123.8654,399
9/16/201624.1424.2724.0824.0831,497
9/15/201624.3624.3624.0624.1436,804
9/14/201623.6024.3623.6024.11129,256
9/13/201623.6623.8723.6623.7033,124
9/12/201623.6523.9923.6523.9036,688
9/9/201623.9524.1823.7023.7550,852
9/8/201624.2924.3324.0624.0641,886
9/7/201624.4024.5024.0924.1551,610
9/6/201624.4224.5324.2124.3027,053
9/2/201624.3624.8624.2724.4737,851
9/1/201624.2324.2524.1524.2526,700
8/31/201624.1924.2824.1624.2515,196
8/30/201623.9624.2323.9124.2322,164
8/29/201623.9024.0023.8723.9517,774
8/26/201623.7923.9023.7623.8821,763
8/25/201623.8324.0023.7923.8431,266
8/24/201623.8823.9723.8823.8844,245
8/23/201624.0024.1223.8223.9029,157
8/22/201623.8924.0023.8523.9639,846
8/19/201623.8023.9923.7923.9936,837
8/18/201623.8823.9823.8323.8725,873
8/17/201623.8323.9223.7623.8216,870
8/16/201623.8023.9223.7723.8822,865
8/15/201623.8123.9823.8123.8313,861
8/12/201623.6924.1523.6323.8826,323
8/11/201623.7523.8123.6923.7629,942
8/10/201623.7023.8923.7023.8923,351
8/9/201623.6523.7523.6523.7419,582
8/8/201623.7523.7523.6623.7210,755
8/5/201623.6923.7523.6623.7314,614
8/4/201623.6423.7323.6423.736,796
8/3/201623.6223.7423.6023.6715,719
8/2/201623.7423.7423.6023.6124,638
8/1/201623.7023.7123.6023.7129,249
7/29/201623.5423.6823.5423.6810,808
7/28/201623.7023.7023.4523.5545,277
7/27/201623.6323.7423.5823.6127,365
7/26/201623.4723.6523.4623.6319,555
7/25/201623.4823.5923.4323.4622,204
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center