$11.73 +0.40 (%) NewStar Financial Inc - NASDAQ

Mar. 31, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NEWS historical data

Date Open High Low Close Volume
3/31/201511.2511.8210.2811.7338,799
3/30/201511.1011.3910.9211.3342,006
3/27/201510.9211.0910.1511.0927,463
3/26/201510.8610.9710.8610.9318,132
3/25/201511.0211.0410.8710.9332,845
3/24/201511.0911.1110.9311.0221,775
3/23/201511.2111.2110.9811.0950,297
3/20/201511.4411.4410.8111.21139,040
3/19/201511.4411.5811.3311.3824,282
3/18/201511.3511.5811.1911.5325,563
3/17/201511.1311.4410.9511.4213,608
3/16/201511.2211.2210.9911.1333,586
3/13/201511.0211.2610.7211.1919,091
3/12/201510.3311.1210.3211.0059,366
3/11/201510.1010.9510.0010.2248,214
3/10/20159.7210.139.459.8416,488
3/9/20159.8410.999.799.8620,843
3/6/20159.8610.249.439.8250,702
3/5/20159.7510.119.539.9826,187
3/4/20159.819.919.719.7114,970
3/3/20159.9810.059.909.9014,630
3/2/201510.0210.489.9810.0527,567
2/27/20159.9010.179.819.9834,668
2/26/20159.9110.019.909.9317,900
2/25/201510.0110.059.919.9520,291
2/24/20159.8810.079.889.9125,926
2/23/20159.8110.059.589.9220,616
2/20/201510.1210.129.739.8751,982
2/19/201510.0010.159.7810.0611,482
2/18/201510.1510.2510.0110.0316,128
2/17/201510.6410.7910.0510.1114,629
2/13/201510.7510.8910.5310.5818,647
2/12/201510.5310.8110.2010.7720,512
2/11/201510.5410.9910.4910.5020,585
2/10/201510.7411.6810.6110.6828,480
2/9/201511.0011.0010.6810.7016,247
2/6/201510.8911.1510.7710.9436,500
2/5/201511.0411.0410.6510.8635,169
2/4/201511.4411.4910.6110.6538,347
2/3/201511.1311.4910.6111.4634,106
2/2/201510.5611.1410.1311.0934,940
1/30/201510.6010.8410.2710.5738,744
1/29/201510.1910.7710.0010.7421,389
1/28/201511.2411.2410.2910.3132,179
1/27/201511.3411.3410.9211.1025,424
1/26/201510.9711.7410.9111.4332,616
1/23/201510.8511.1210.8411.0125,075
1/22/201510.4610.9710.0710.8126,120
1/21/201510.4110.4210.0010.3120,936
1/20/201510.6410.9110.3910.5019,488
1/16/201510.4810.8810.3710.6724,612
1/15/201510.8510.8510.4010.5329,171
1/14/201511.1211.2010.7610.9542,094
1/13/201511.6011.7911.1511.2928,799
1/12/201511.7811.9411.3411.4519,084
1/9/201511.8511.9611.5411.8212,560
1/8/201512.0012.0211.4511.8933,883
1/7/201511.5211.8511.0211.8335,194
1/6/201512.0612.0611.3211.4525,853
1/5/201512.1712.1711.9212.0523,632
1/2/201512.8812.8812.0512.2714,057
12/31/201412.9412.9412.4612.8077,515
12/30/201412.6412.8412.5812.8227,878
12/29/201412.6812.8112.5712.7325,071
12/26/201412.6612.7412.3612.6324,169
12/24/201412.4912.5512.2512.5415,481
12/23/201412.1212.4912.0012.4021,141
12/22/201412.1912.2411.9612.0425,811
12/19/201412.0012.7511.7912.14172,104
12/18/201411.6111.6111.2811.5361,486
12/17/201410.9111.5010.7011.4961,661
12/16/201410.8811.2410.6010.9736,758
12/15/201411.0111.1710.7610.8631,905
12/12/201411.2011.3511.0011.0142,953
12/11/201411.5611.7011.3011.3236,413
12/10/201411.6811.9011.4511.4642,012
12/9/201411.2211.8511.2211.7681,554
12/8/201411.2911.5011.2211.2463,194
12/5/201410.7511.4510.7511.3644,408
12/4/201410.8510.8710.6010.7741,982
12/3/201411.0411.2110.7710.8831,976
12/2/201411.1011.4210.8111.0072,062
12/1/201411.2511.8010.9811.0442,183
11/28/201411.7411.7511.1711.2423,102
11/26/201411.5611.8011.5611.7944,635
11/25/201411.6911.7511.6711.7027,808
11/24/201411.4711.6411.4511.6349,435
11/21/201411.7211.7211.4511.4732,759
11/20/201411.5911.6311.3611.5032,708
11/19/201412.0012.279.7311.7125,475
11/18/201411.9812.3111.9812.0836,457
11/17/201412.4912.4911.8611.8935,845
11/14/201412.6412.7312.5512.5515,703
11/13/201412.8512.8512.5612.6315,715
11/12/201412.6812.9512.6412.8928,015
11/11/201412.9912.9912.7412.8032,995
11/10/201412.6612.9812.6212.9830,112
11/7/201413.0413.0412.4612.6223,824
11/6/201413.1513.1512.5313.0237,096
11/5/201413.3813.5513.1113.1841,280
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center