$23.38 +0.03 (%) Nuvn Mtg Oppty Shs - NYSE

Nov. 26, 2014 | 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
11/26/201423.3523.4723.3323.3842,531
11/25/201423.3023.3623.2723.3527,733
11/24/201423.2823.3523.2523.2843,978
11/21/201423.3223.3423.2523.3221,606
11/20/201423.2623.3223.2623.3132,603
11/19/201423.4323.4423.2623.3150,303
11/18/201423.3523.4723.3323.4122,221
11/17/201423.4023.4723.3123.3443,315
11/14/201423.4323.4623.3023.3940,343
11/13/201423.3823.4623.3623.4314,883
11/12/201423.4123.4623.3623.4311,961
11/11/201423.4623.5723.3723.5736,206
11/10/201423.5223.6023.3723.3944,174
11/7/201423.5023.6923.4623.4651,912
11/6/201423.3723.5923.3423.5942,675
11/5/201423.4723.6023.4523.5151,940
11/4/201423.4523.4723.3723.4762,845
11/3/201423.4723.4723.3023.4633,911
10/31/201423.5823.5823.2823.4448,284
10/30/201423.2823.4923.2823.2932,529
10/29/201423.4323.4823.2823.3337,165
10/28/201423.5023.5323.3823.5220,846
10/27/201423.5023.5523.3723.3925,444
10/24/201423.3223.5523.3123.5565,098
10/23/201423.4923.5323.3623.3848,868
10/22/201423.4323.5223.3623.4424,554
10/21/201423.3223.5123.2323.4234,175
10/20/201423.3623.4023.2823.3340,313
10/17/201423.4523.5723.3523.5184,478
10/16/201423.2323.4723.2323.4729,746
10/15/201423.3123.4523.1623.2361,466
10/14/201423.5623.5623.3023.3836,759
10/13/201423.6523.6523.5223.5520,250
10/10/201423.6723.6723.5223.6123,979
10/9/201423.7323.7823.6323.7563,247
10/8/201423.7423.7623.6123.7259,828
10/7/201423.7123.7723.5923.7554,748
10/6/201423.7123.8223.6223.7032,979
10/3/201423.7023.7523.6423.6838,757
10/2/201423.7523.7723.5723.7180,183
10/1/201423.8223.8223.6423.6737,385
9/30/201423.5923.8123.5923.7521,447
9/29/201423.8123.8823.6123.6729,766
9/26/201423.8223.9923.8023.8937,276
9/25/201423.8123.9223.8123.9052,210
9/24/201423.9323.9623.8023.9338,730
9/23/201423.8924.0823.8123.8666,184
9/22/201423.9023.9023.8023.8529,855
9/19/201423.8123.8923.8023.8541,544
9/18/201423.8223.8823.8023.8746,171
9/17/201423.8823.8823.8323.8321,005
9/16/201423.8023.8723.8023.8518,912
9/15/201424.1024.1023.8823.8825,791
9/12/201424.0024.1523.9124.1521,516
9/11/201423.8024.0023.8023.9736,702
9/10/201424.0724.0723.9823.9817,521
9/9/201423.9324.0023.9323.9921,918
9/8/201424.0124.0323.9623.9923,816
9/5/201423.9424.0423.9424.0432,290
9/4/201423.9524.0723.9524.0219,921
9/3/201424.0524.1023.9824.0458,796
9/2/201423.8724.0123.8724.0123,536
8/29/201423.9223.9923.8923.9468,060
8/28/201423.9124.0423.8323.9136,275
8/27/201423.9324.0723.9224.0354,486
8/26/201423.9324.0223.9123.9342,903
8/25/201424.0624.0824.0024.0036,213
8/22/201424.0424.1024.0424.0640,889
8/21/201424.1624.2024.0924.1433,611
8/20/201424.1024.2124.0624.1121,738
8/19/201424.0724.1523.9924.0827,231
8/18/201423.9624.0723.9623.9922,077
8/15/201423.9524.0623.9423.9961,296
8/14/201423.9724.0623.9024.0238,982
8/13/201423.9324.0823.8723.8725,939
8/12/201424.0724.1424.0124.0238,406
8/11/201424.0524.2624.0024.0641,439
8/8/201424.0324.2723.9624.1068,061
8/7/201424.0024.2423.9724.1021,535
8/6/201423.8624.1023.8624.0532,187
8/5/201424.0624.1323.8223.9743,154
8/4/201424.3424.3424.0624.0839,153
8/1/201424.1624.4524.0724.2425,078
7/31/201424.1124.1924.0224.1350,980
7/30/201424.1824.3324.1824.2231,159
7/29/201424.3024.3024.1824.2240,382
7/28/201424.5624.5824.2224.2940,406
7/25/201424.5624.6324.4024.5719,715
7/24/201424.6024.6024.4524.5724,201
7/23/201424.5624.7024.5624.6026,789
7/22/201424.5524.6124.4624.5923,535
7/21/201424.5824.5924.4224.5318,626
7/18/201424.5724.5724.4524.5690,542
7/17/201424.5924.5924.4824.5560,704
7/16/201424.5724.6024.4724.5832,634
7/15/201424.5324.6224.4624.5928,781
7/14/201424.6624.6624.5124.5419,222
7/11/201424.5224.7224.5124.6730,069
7/10/201424.6324.6624.5124.6524,648
7/9/201424.5224.6824.5224.6419,074
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center