NewStar Financial Inc $12.43

up +0.05


17/4/2014 04:00 PM  |  NASDAQ : NEWS  
Industries : Financial Services / Credit Services
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NEWS historical data

Date Open High Low Close Volume
4/16/201412.6712.6712.0412.3884,929
4/15/201412.5412.7511.9912.5462,598
4/14/201413.0713.0712.3412.5456,094
4/11/201412.8413.1212.8312.9138,164
4/10/201413.0313.1312.7512.9964,246
4/9/201413.0713.3512.9213.1040,226
4/8/201413.1113.3712.9513.0753,466
4/7/201413.6913.8413.1013.1255,960
4/4/201414.1714.1713.5113.7047,512
4/3/201414.0714.1213.6714.0034,262
4/2/201414.1514.2413.9614.0720,610
4/1/201413.8314.2213.7914.1633,621
3/31/201413.8014.2213.7813.8658,324
3/28/201414.0614.3413.7113.8744,486
3/27/201414.1814.3613.9114.0932,105
3/26/201414.7914.7914.1714.2238,105
3/25/201414.8814.9614.5114.6328,247
3/24/201414.7114.8814.5914.8248,890
3/21/201414.8515.3614.5014.72209,450
3/20/201414.7014.9514.5414.8230,901
3/19/201414.9814.9814.6314.7629,093
3/18/201414.8215.0914.5414.9448,797
3/17/201414.9615.0614.7914.9250,489
3/14/201414.8814.9514.7314.8215,657
3/13/201415.0915.1114.8114.9832,519
3/12/201414.9215.1314.7515.0081,083
3/11/201414.9815.0614.8114.9967,208
3/10/201414.9415.0914.6615.0133,227
3/7/201415.3915.5214.9215.0266,670
3/6/201415.3015.3014.9615.2572,751
3/5/201415.1615.4514.9515.31141,050
3/4/201415.3715.8315.1815.24136,578
3/3/201415.2415.3814.6715.1427,885
2/28/201415.2715.5415.1415.3884,133
2/27/201415.0115.4814.8615.4342,448
2/26/201414.8115.1514.8015.1026,575
2/25/201415.0915.0914.7514.8212,142
2/24/201414.9215.3514.7415.1440,919
2/21/201415.4915.4914.6414.9594,703
2/20/201414.6715.4614.6715.3818,644
2/19/201415.0115.2014.6914.7732,035
2/18/201414.9715.1114.7815.1119,811
2/14/201415.2315.2314.9515.0239,019
2/13/201414.3715.2614.1015.2219,890
2/12/201415.0015.3914.2514.5525,874
2/11/201414.9615.4814.7115.0639,183
2/10/201414.9515.1914.4215.0331,181
2/7/201415.0715.3914.5014.9845,437
2/6/201415.3015.4014.9815.0828,007
2/5/201415.0315.0514.9515.0346,145
2/4/201415.3015.3915.1015.1723,809
2/3/201415.6115.8214.9515.1673,309
1/31/201415.3115.9315.3115.7367,226
1/30/201415.6416.3915.2215.7433,617
1/29/201416.8716.8715.1015.4535,517
1/28/201415.5215.5215.1215.4651,062
1/27/201415.3815.8315.2515.5137,873
1/24/201415.6615.6615.2315.3523,115
1/23/201416.3416.3415.6615.7017,860
1/22/201416.5416.6116.3816.478,744
1/21/201416.1216.8316.1216.4720,825
1/17/201415.8716.0715.8115.9622,267
1/16/201415.7216.0015.6915.8816,211
1/15/201415.5615.9115.5615.8026,293
1/14/201415.5816.1415.2515.4725,634
1/13/201415.5617.9515.0615.5536,875
1/10/201416.0516.1015.5915.6650,311
1/9/201416.6716.6715.9916.0328,861
1/8/201417.1517.1516.4316.5617,757
1/7/201417.1717.3617.0717.2211,694
1/6/201417.5717.6517.0317.1021,399
1/3/201417.4317.7216.9717.4359,242
1/2/201417.6417.6417.1517.3923,449
12/31/201317.4918.2517.4917.7733,605
12/30/201317.4217.6717.0517.4925,734
12/27/201318.0718.0717.2217.3911,776
12/26/201317.5818.1217.5317.9818,040
12/24/201318.0118.2117.2417.4521,815
12/23/201318.0818.1017.7418.0624,237
12/20/201316.7318.1816.7317.94150,437
12/19/201316.6216.8516.5216.6319,041
12/18/201316.2316.6816.1516.6053,025
12/17/201315.7416.2515.7416.1530,562
12/16/201315.5815.9415.5015.7023,024
12/13/201315.4615.6915.2915.5227,463
12/12/201315.3615.5215.2515.4535,343
12/11/201315.2515.5015.1915.3942,335
12/10/201315.3915.3915.0515.1654,326
12/9/201316.3716.3715.2815.4729,539
12/6/201315.4716.7615.1316.4052,619
12/5/201315.6616.0315.0015.2673,178
12/4/201316.1816.4615.6515.7020,088
12/3/201316.7517.0516.1016.3025,443
12/2/201317.4417.4416.4516.8222,912
11/29/201317.8918.2017.4217.5019,553
11/27/201317.8418.1117.3617.5721,924
11/26/201317.1618.2217.0917.77152,485
11/25/201315.7717.4315.7717.1841,511
11/22/201315.1715.7914.8915.6735,112
11/21/201314.6615.1514.6615.1234,581
Trading Center