$23.96 +0.04 (%) Nuvn Mtg Oppty Shs - New York Stock Exchange, Inc.

Dec. 2, 2016 | 03:58 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
12/2/201624.0324.0923.9623.9632,379
12/1/201623.8624.0123.8023.9247,936
11/30/201624.0924.1523.9724.0718,802
11/29/201624.0124.0423.9424.0425,268
11/28/201624.2024.2024.1124.1614,034
11/25/201623.9624.2123.9624.1921,516
11/23/201623.9124.0123.8323.9923,238
11/22/201624.1424.1423.7723.9728,047
11/21/201623.8224.0523.8223.9317,674
11/18/201623.7023.8723.6723.8718,585
11/17/201623.8823.8823.6723.7433,218
11/16/201623.9523.9523.6623.7739,769
11/15/201623.3823.9023.3423.8885,839
11/14/201623.3023.4123.1223.2962,851
11/11/201623.0123.3723.0123.20125,095
11/10/201623.6523.6522.8523.22119,699
11/9/201623.9023.9523.6623.6972,527
11/8/201623.9724.0523.9124.057,082
11/7/201623.9724.0523.9524.0430,070
11/4/201623.9123.9823.8623.9413,170
11/3/201623.9123.9923.8623.936,979
11/2/201623.8423.9723.8423.9335,312
11/1/201623.8923.9323.7223.7735,210
10/31/201623.9824.0223.8023.8835,552
10/28/201623.8024.0523.8023.9626,570
10/27/201624.0624.0623.8623.9213,473
10/26/201623.8524.0623.8524.0618,094
10/25/201623.8424.0323.8023.9175,592
10/24/201623.9824.0423.8523.8835,207
10/21/201624.0624.1123.9324.0916,627
10/20/201624.1124.4123.9923.9950,842
10/19/201623.7724.1823.7224.1233,616
10/18/201623.7223.8123.6523.8128,959
10/17/201623.7423.7623.7023.7148,266
10/14/201623.8523.8923.6923.7752,969
10/13/201623.9523.9523.8023.8440,528
10/12/201623.9524.1223.9524.0049,487
10/11/201624.0624.0623.9423.9921,162
10/10/201624.0324.2524.0024.1149,767
10/7/201624.1124.1624.0324.0538,372
10/6/201623.9124.2123.9124.2114,435
10/5/201623.9624.0423.9623.9614,956
10/4/201624.1224.1223.9024.0038,371
10/3/201624.1424.1723.9524.1055,839
9/30/201623.9824.1823.9524.1827,585
9/29/201624.0424.1623.9824.0439,940
9/28/201623.9524.0923.9524.0020,275
9/27/201623.8824.0423.8623.9661,568
9/26/201623.9023.9923.8623.9430,391
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center