$22.86 -0.05 (%) Nuvn Mtg Oppty Shs - New York Stock Exchange, Inc.

Apr. 29, 2016 | 01:37 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
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
3/1/201622.4522.5122.4122.4835,783
2/29/201622.4122.4722.3222.4415,158
2/26/201622.5022.5222.3222.4526,189
2/25/201622.3022.4922.2622.4830,962
2/24/201622.2322.3522.2122.279,685
2/23/201622.2722.3522.2722.3432,151
2/22/201622.2622.4422.2522.3628,378
2/19/201622.1122.3822.1022.2331,540
2/18/201622.1022.2522.0222.2229,554
2/17/201622.0522.1821.9322.1549,378
2/16/201622.4022.4021.9622.0639,768
2/12/201622.4622.4622.0722.1855,445
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center