$22.88 -0.02 (%) Nuvn Mtg Oppty Shs - NYSE

May. 29, 2015 | 11:00 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JLS historical data

Date Open High Low Close Volume
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
3/10/201523.3823.4523.3423.3528,136
3/9/201523.3523.4823.3523.3827,442
3/6/201523.5923.5923.3523.3653,885
3/5/201523.5223.5923.5123.5934,288
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center