$11.02 +0.21 (%) NewStar Financial Inc - NASDAQ

Aug. 28, 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
8/28/201510.7412.2110.7411.0224,301
8/27/201510.7911.1110.6210.8158,628
8/26/201510.6410.8510.6410.7635,782
8/25/201510.6310.8310.0010.3930,432
8/24/201510.3210.7510.2310.3263,247
8/21/201510.5210.9310.5210.7740,893
8/20/201511.0411.0710.0610.7732,220
8/19/201511.2311.2411.0711.0928,547
8/18/201511.5911.8911.2311.2618,110
8/17/201511.6111.6211.4911.5516,693
8/14/201511.4711.9811.3911.7022,822
8/13/201511.6611.7711.4911.5220,789
8/12/201511.8511.8511.5711.6923,299
8/11/201511.8812.0511.5711.9935,097
8/10/201512.0412.2911.9011.9433,542
8/7/201511.9512.1111.6511.9933,151
8/6/201511.9912.1611.9912.0228,822
8/5/201511.6512.2211.6511.9438,885
8/4/201511.5911.7611.3211.3911,922
8/3/201511.5411.6311.3411.5618,569
7/31/201511.0411.5711.0211.5742,044
7/30/201511.3011.3011.0011.0611,663
7/29/201511.3711.5011.1611.3816,782
7/28/201511.5711.5711.0711.4032,803
7/27/201511.3011.5410.9811.5225,273
7/24/201511.4811.5111.2411.3424,333
7/23/201511.5311.6611.2211.5330,046
7/22/201511.6711.8111.5011.5910,607
7/21/201511.7211.8711.6511.6939,252
7/20/201511.8011.8011.6011.6821,940
7/17/201511.6811.8911.5511.7432,454
7/16/201511.4011.6711.3411.6537,544
7/15/201511.5711.6811.3511.4031,039
7/14/201511.3911.6211.3811.6119,395
7/13/201511.1311.6411.1311.4967,424
7/10/201510.8411.1510.7611.0821,126
7/9/201511.0911.1610.7310.7435,913
7/8/201511.0011.1710.8610.9021,094
7/7/201510.9811.2910.7511.1241,795
7/6/201510.9111.1710.9110.9949,329
7/2/201511.1411.1410.9810.9816,625
7/1/201511.1511.4010.9511.1344,865
6/30/201511.0811.1510.9911.0057,455
6/29/201511.1211.2010.9110.9572,060
6/26/201511.2811.2811.0511.16283,584
6/25/201511.1711.2710.8311.2042,390
6/24/201511.3111.3111.0511.1144,605
6/23/201511.4011.4711.2811.3436,820
6/22/201511.4411.7511.4211.4486,024
6/19/201510.3011.4510.3011.41251,771
6/18/201510.3310.4010.1510.2999,039
6/17/201510.3710.3710.1310.2376,249
6/16/201510.1910.3310.0610.3055,772
6/15/201510.2010.519.9410.2569,859
6/12/201510.3910.399.9910.3126,679
6/11/201510.6610.9010.3410.3825,934
6/10/201510.6410.6810.2810.6146,487
6/9/201510.5210.6010.1510.5432,422
6/8/201510.7910.8810.4110.4869,569
6/5/201510.7910.8810.4910.7721,582
6/4/201510.6810.8810.1610.78137,632
6/3/201510.3710.8410.1810.82274,576
6/2/201510.2510.4410.0110.0731,123
6/1/201510.6810.8610.2610.2827,985
5/29/201510.2810.8110.0210.5750,075
5/28/20159.8210.419.8210.3637,445
5/27/20159.7610.339.719.9127,282
5/26/20159.8310.579.489.7754,086
5/22/20159.979.999.389.9091,751
5/21/201510.0510.129.809.9217,792
5/20/201510.4210.719.9610.0939,122
5/19/201510.5110.7410.2810.3354,682
5/18/201510.5610.7010.4810.5333,206
5/15/201510.9310.939.9510.6243,075
5/14/201510.8211.0010.6911.0045,007
5/13/201510.7610.8610.6110.7237,951
5/12/201510.5710.8310.2110.7131,070
5/11/201510.9311.0110.6510.6920,668
5/8/201511.3711.3710.6110.9147,196
5/7/201511.4111.4110.8711.1944,332
5/6/201512.0212.0211.0011.3742,461
5/5/201511.3311.4611.1711.2456,446
5/4/201511.4011.7311.2511.3852,085
5/1/201511.5111.7611.2711.3454,349
4/30/201511.8911.9011.2311.50243,807
4/29/201512.1712.1711.9812.0141,370
4/28/201512.0012.2412.0012.1542,526
4/27/201512.2712.4111.7911.9364,371
4/24/201512.0512.4611.9312.2038,274
4/23/201512.0812.1912.0412.1016,712
4/22/201512.2512.3111.8812.1525,909
4/21/201512.6012.6012.3012.3120,599
4/20/201512.4912.6612.4212.5124,958
4/17/201512.6212.6212.3112.3546,135
4/16/201512.4712.8612.2912.7816,918
4/15/201512.1412.5412.1012.5131,924
4/14/201512.0812.1612.0012.0917,211
4/13/201511.9912.1011.9112.0513,381
4/10/201512.0612.1811.8011.9636,755
4/9/201512.0512.0511.6911.9816,590
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!