NEWPORT $13.38

up +0.01


23/5/2013 04:23 PM  |  NASDAQ : NEWP  |  Industries : Wholesale Trade / Machinery, Equipment, and Supplies Merchant Wholesalers
Type:

NEWP historical data

Date Open High Low Close Volume
5/23/2013 13.26 13.45 13.26 13.38 1000
5/22/2013 13.72 13.92 13.28 13.37 1165
5/21/2013 13.70 13.80 13.58 13.74 1189
5/20/2013 13.75 13.90 13.65 13.74 1279
5/17/2013 13.71 13.90 13.63 13.87 1636
5/16/2013 13.78 13.82 13.65 13.67 614
5/15/2013 13.72 13.93 13.72 13.79 1018
5/14/2013 13.93 13.93 13.74 13.81 1348
5/13/2013 13.94 14.00 13.61 13.94 1952
5/10/2013 13.78 14.11 13.62 14.03 1253
5/9/2013 13.74 14.00 13.60 13.79 1463
5/8/2013 13.46 13.74 13.44 13.72 1374
5/7/2013 13.30 13.45 13.15 13.44 2006
5/6/2013 13.65 13.65 13.26 13.30 1543
5/3/2013 13.56 14.71 13.50 13.70 3443
5/2/2013 13.05 13.91 12.81 13.30 6360
5/1/2013 16.43 16.43 14.59 14.65 2327
4/30/2013 14.93 15.35 14.78 15.15 1342
4/29/2013 14.82 15.02 14.80 14.91 1669
4/26/2013 15.05 15.05 14.59 14.78 1050
4/25/2013 14.96 15.62 14.94 15.08 1802
4/24/2013 14.80 14.96 14.76 14.92 579
4/23/2013 14.66 14.80 14.50 14.80 2615
4/22/2013 14.71 14.72 14.27 14.56 1118
4/19/2013 14.40 14.72 14.09 14.69 1400
4/18/2013 14.85 14.95 14.38 14.42 878
4/17/2013 14.97 14.97 14.51 14.83 1482
4/16/2013 14.92 15.28 14.87 15.17 1344
4/15/2013 15.39 15.52 14.68 14.80 1549
4/12/2013 15.60 15.60 15.33 15.55 960
4/11/2013 15.70 15.86 15.45 15.69 1139
4/10/2013 15.67 15.97 15.56 15.83 1855
4/9/2013 15.71 15.86 15.67 15.68 1010
4/8/2013 15.45 15.74 15.25 15.72 1183
4/5/2013 15.57 15.70 15.33 15.37 2826
4/4/2013 15.61 15.97 15.50 15.86 1194
4/3/2013 16.30 16.30 15.59 15.61 928
4/2/2013 16.68 16.73 16.25 16.30 1639
4/1/2013 16.94 17.21 16.54 16.66 1307
3/28/2013 16.74 17.06 16.71 16.92 1517
3/27/2013 16.35 16.78 16.18 16.70 1816
3/26/2013 16.50 16.67 16.36 16.55 1422
3/25/2013 16.22 16.64 16.21 16.46 1540
3/22/2013 16.27 16.47 16.15 16.19 774
3/21/2013 16.37 16.37 16.05 16.19 1995
3/20/2013 16.51 16.67 16.23 16.55 717
3/19/2013 16.53 16.71 16.31 16.51 1130
3/18/2013 16.20 16.63 15.94 16.54 1587
3/15/2013 16.71 16.71 16.38 16.39 1950
3/14/2013 16.53 16.75 16.12 16.69 958
3/13/2013 16.46 16.61 16.25 16.54 1398
3/12/2013 16.45 16.68 16.35 16.49 2115
3/11/2013 16.34 16.55 16.17 16.53 1568
3/8/2013 16.50 16.61 16.34 16.46 1232
3/7/2013 16.60 16.75 16.52 16.60 1200
3/6/2013 16.40 16.67 16.25 16.65 2136
3/5/2013 16.65 16.79 16.38 16.39 1783
3/4/2013 16.16 16.67 16.01 16.64 2648
3/1/2013 16.14 16.33 15.98 16.26 2013
2/28/2013 16.40 16.50 16.10 16.35 2151
2/27/2013 15.91 16.62 15.23 16.46 2739
2/26/2013 16.17 16.34 15.82 15.97 2601
2/25/2013 16.21 16.55 15.97 16.12 3541
2/22/2013 16.34 17.10 16.15 16.28 4273
2/21/2013 16.28 16.50 15.77 16.18 6179
2/20/2013 15.30 15.35 14.74 14.74 2722
2/19/2013 15.02 15.25 14.80 15.25 2501
2/15/2013 15.20 15.20 14.82 14.99 1106
2/14/2013 14.97 15.18 14.87 15.16 692
2/13/2013 15.04 15.08 14.94 15.06 1129
2/12/2013 14.75 15.09 14.71 15.03 1216
2/11/2013 14.70 14.80 14.65 14.74 1366
2/8/2013 14.56 14.82 14.56 14.69 922
2/7/2013 14.84 14.84 14.34 14.57 1056
2/6/2013 14.85 14.85 14.37 14.80 1307
2/5/2013 14.71 15.00 14.70 14.91 2925
2/4/2013 14.62 14.83 14.51 14.65 1510
2/1/2013 14.49 14.83 14.38 14.74 1499
1/31/2013 14.10 14.48 14.10 14.42 1281
1/30/2013 14.46 14.54 14.00 14.15 1172
1/29/2013 14.36 14.60 14.31 14.51 1580
1/28/2013 14.55 14.55 14.25 14.41 730
1/25/2013 14.30 14.49 14.00 14.49 1934
1/24/2013 14.29 14.37 14.14 14.27 1105
1/23/2013 14.05 14.37 14.05 14.31 1314
1/22/2013 14.09 14.12 13.95 14.10 1395
1/18/2013 13.96 14.13 13.91 14.13 1723
1/17/2013 14.01 14.03 13.91 13.94 982
1/16/2013 13.91 14.01 13.83 13.95 2289
1/15/2013 13.93 14.05 13.74 13.97 1229
1/14/2013 13.82 14.15 13.77 14.07 1224
1/11/2013 13.85 13.99 13.75 13.91 1083
1/10/2013 13.93 13.94 13.76 13.87 592
1/9/2013 13.96 14.11 13.76 13.83 1230
1/8/2013 14.15 14.26 13.84 13.88 1967
1/7/2013 14.12 14.22 14.00 14.19 1430
1/4/2013 14.02 14.23 13.98 14.19 1397
1/3/2013 13.87 14.10 13.79 13.93 1408
1/2/2013 13.88 14.07 13.74 13.88 1949
12/31/2012 13.07 13.49 12.87 13.45 1249
Marketplace
Trading Center