$22.18 -0.21 (%) Nuvn Mtg Oppty Shs - NYSE

Feb. 12, 2016 | 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
2/11/201622.2522.4522.2522.3938,404
2/10/201622.6022.6022.4622.5027,236
2/9/201622.5222.7122.5222.5715,552
2/8/201622.8722.9022.6322.7332,184
2/5/201623.0523.0522.9022.9090,636
2/4/201622.9023.0422.9023.0392,904
2/3/201622.8923.0022.8322.9974,210
2/2/201622.5422.8322.5422.8169,882
2/1/201622.7322.7322.5522.7076,184
1/29/201622.5522.7722.5022.7562,755
1/28/201622.7822.9922.4722.55128,129
1/27/201622.6422.7022.6122.6722,529
1/26/201622.7322.8422.6322.6623,850
1/25/201622.8622.8622.6522.7538,126
1/22/201622.6322.8622.6222.8335,932
1/21/201622.2722.7022.2722.6834,568
1/20/201622.3122.5022.2122.3459,929
1/19/201622.5722.5722.3222.4854,215
1/15/201622.0422.5122.0422.4339,988
1/14/201622.4422.5922.4122.5639,411
1/13/201622.6022.6222.4722.51107,487
1/12/201622.8422.8422.6522.7071,696
1/11/201622.6822.7922.6522.7057,163
1/8/201622.7822.8622.6722.7641,081
1/7/201622.6022.8722.6022.8162,965
1/6/201622.6422.9822.6422.90110,817
1/5/201622.8322.8522.8122.8560,066
1/4/201622.5922.7522.5922.7393,556
12/31/201522.8322.9022.7022.7171,672
12/30/201522.9022.9022.7522.7784,224
12/29/201522.7622.9822.7622.9537,434
12/28/201522.7522.9622.6822.8542,147
12/24/201522.8822.8922.7822.8431,742
12/23/201522.9322.9722.8622.8952,777
12/22/201522.8622.9222.8122.8452,094
12/21/201522.7322.9422.7322.8531,966
12/18/201522.7522.9622.6422.8463,084
12/17/201522.7322.8022.5022.7961,074
12/16/201522.5522.7322.5022.68152,739
12/15/201522.2422.5622.2422.4651,955
12/14/201522.2022.4222.2022.24112,998
12/11/201522.4022.4022.2022.3078,596
12/10/201522.5722.6022.4822.5589,848
12/9/201522.4122.5922.4022.5454,661
12/8/201522.4222.5522.4222.5054,899
12/7/201522.4822.5522.4222.4833,326
12/4/201522.5122.5922.4822.5742,418
12/3/201522.5522.6422.4922.5530,199
12/2/201522.7122.7122.5522.5871,892
12/1/201522.5122.6022.5022.5959,204
11/30/201522.6022.6022.4622.4841,991
11/27/201522.4722.6122.4722.4718,197
11/25/201522.5322.6022.4522.5249,081
11/24/201522.5222.6022.5222.5628,682
11/23/201522.6422.6422.5422.5653,751
11/20/201522.7022.7022.5722.6130,089
11/19/201522.5322.6122.5322.6114,857
11/18/201522.5622.6722.5522.5652,802
11/17/201522.7222.7322.5522.5642,593
11/16/201522.6822.8122.6322.7332,497
11/13/201522.6222.7022.5722.6823,944
11/12/201522.6322.6922.5922.6436,131
11/11/201522.6722.7722.5722.70106,004
11/10/201522.4122.8022.4122.69219,998
11/9/201522.6022.7122.5022.6845,942
11/6/201522.6822.7522.6022.6236,800
11/5/201522.7022.7522.6322.7423,228
11/4/201522.5822.7622.5222.6961,201
11/3/201522.8622.8622.5522.6377,570
11/2/201522.5722.7122.5122.7041,532
10/30/201522.3822.6222.3722.58140,374
10/29/201522.4822.5622.3822.38136,582
10/28/201522.5422.5822.4922.5087,729
10/27/201522.5222.6322.5122.53112,744
10/26/201522.5722.6622.5622.6049,329
10/23/201522.5622.6322.5522.62141,740
10/22/201522.5222.6322.5022.5597,700
10/21/201522.4822.6122.4722.5091,642
10/20/201522.5222.5322.4622.4783,070
10/19/201522.5722.6322.5122.5277,849
10/16/201522.6122.6322.5422.6053,029
10/15/201522.5622.8022.5422.6187,495
10/14/201522.5222.7222.5122.6122,840
10/13/201522.5122.6622.5122.5530,354
10/12/201522.5722.8922.5722.6761,034
10/9/201522.4622.6322.4622.5837,304
10/8/201522.4322.5722.4322.5057,429
10/7/201522.4222.5722.4222.4884,682
10/6/201522.4222.5522.4222.4763,993
10/5/201522.3522.6222.3522.50118,795
10/2/201522.4322.4422.2322.4153,053
10/1/201522.4122.4722.3722.4635,242
9/30/201522.3722.5222.2522.4095,558
9/29/201522.4122.5122.3022.3548,411
9/28/201522.4022.5222.4022.4158,874
9/25/201522.4822.6522.4522.4856,198
9/24/201522.4522.6322.4522.52135,194
9/23/201522.5522.5622.4722.4957,761
9/22/201522.5122.5822.3822.5555,310
9/21/201522.5122.5822.3622.5657,831
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center