$11.70 +0.01 (%) NewStar Financial Inc - NASDAQ

Sep. 16, 2014 | 02:17 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NEWS historical data

Date Open High Low Close Volume
9/15/201411.4511.7111.2811.6932,348
9/12/201411.4311.4711.2911.4035,530
9/11/201411.3011.5211.2711.4024,594
9/10/201411.3411.4011.1711.3929,912
9/9/201411.3911.4111.2411.3339,076
9/8/201411.5311.7711.3211.4435,005
9/5/201411.5311.6011.3911.5715,023
9/4/201411.6711.8811.5611.6019,955
9/3/201411.8411.9111.5611.6123,194
9/2/201411.6011.8511.4811.8324,181
8/29/201411.3011.6911.1911.5321,838
8/28/201411.3011.5610.6011.3076,981
8/27/201411.6412.0111.3011.35105,598
8/26/201411.6912.0211.5211.5858,033
8/25/201411.2811.7611.2811.6927,761
8/22/201411.0011.3910.9511.2541,006
8/21/201410.8811.0510.7811.0124,748
8/20/201411.0211.0810.9010.9120,266
8/19/201411.0111.2410.9711.0652,759
8/18/201410.5810.9810.4010.9653,102
8/15/201410.5710.6210.2910.4541,453
8/14/201410.5310.5410.3910.4435,817
8/13/201410.3610.3710.2510.3428,649
8/12/201410.6410.7910.3010.3229,244
8/11/201410.8810.9710.7010.7223,584
8/8/201410.5010.9810.4710.8238,915
8/7/201411.0013.2010.4710.5338,119
8/6/201410.6911.2210.6911.0334,299
8/5/201411.3511.5711.1711.2220,103
8/4/201411.4011.5811.2011.3730,815
8/1/201411.3811.3911.0811.3141,356
7/31/201411.7311.8311.2711.3337,743
7/30/201411.5711.9511.5711.9041,332
7/29/201411.6811.7611.3811.4934,450
7/28/201412.0812.0811.6311.6727,796
7/25/201412.5112.5311.9712.0546,158
7/24/201412.7813.1512.4212.6552,609
7/23/201412.4812.8912.2612.8649,932
7/22/201412.1212.5111.6712.5056,210
7/21/201412.2912.4111.9412.0450,702
7/18/201412.4212.7512.2412.3749,241
7/17/201412.8413.0612.3512.4889,379
7/16/201412.9713.1212.7512.9539,942
7/15/201413.1613.2312.7512.8739,821
7/14/201413.3913.6213.0613.1225,401
7/11/201413.2513.4212.9613.2636,460
7/10/201413.4013.8313.1413.3245,461
7/9/201413.5313.8913.3913.6132,376
7/8/201413.6514.0013.4013.5757,201
7/7/201414.1714.1713.2513.65198,491
7/3/201414.2514.2914.0114.2530,911
7/2/201414.1614.3514.0914.2343,679
7/1/201414.1314.3114.1314.1759,045
6/30/201414.0514.3013.5014.06321,631
6/27/201413.9614.2713.7514.13143,889
6/26/201413.9214.2513.7814.1029,046
6/25/201413.8614.0513.7213.9624,879
6/24/201414.1714.2713.9413.9759,604
6/23/201414.2214.3513.5014.25311,019
6/20/201414.1814.2414.0814.19106,921
6/19/201413.8914.2413.7014.0834,666
6/18/201413.8713.9613.6513.8251,607
6/17/201413.9014.1413.6813.8979,791
6/16/201413.2713.8812.9513.82301,355
6/13/201413.2713.5012.8613.2675,810
6/12/201413.6013.6012.8713.1756,730
6/11/201413.5913.7713.2113.6280,626
6/10/201413.6213.7513.5113.6964,703
6/9/201413.4413.9013.2413.70345,355
6/6/201413.5613.6613.3913.5042,223
6/5/201413.1613.6912.8913.4454,528
6/4/201413.0514.2512.9313.1447,462
6/3/201413.1213.5412.8913.1049,306
6/2/201413.4613.6013.1113.23141,633
5/30/201413.4713.7913.3613.4689,059
5/29/201413.0513.5212.8213.4184,711
5/28/201412.9713.2212.8112.9884,740
5/27/201413.0913.1812.5513.0492,582
5/23/201412.9213.0812.7112.9837,544
5/22/201412.9313.0612.8012.8838,330
5/21/201412.6213.0712.6212.9685,923
5/20/201412.4712.7212.3012.60134,392
5/19/201412.1512.6712.1212.54139,114
5/16/201410.8612.4310.7812.15118,781
5/15/201410.7411.0110.2010.8976,575
5/14/201411.4011.4010.8010.8369,215
5/13/201411.4811.6911.2711.3887,239
5/12/201411.0511.7210.8611.4695,514
5/9/201410.5111.1510.5010.9197,313
5/8/201410.7510.8210.5510.6078,485
5/7/201410.7611.2410.6610.8258,749
5/6/201410.7310.9410.5110.7085,637
5/5/201410.8611.0710.5010.7677,869
5/2/201411.0411.1210.8110.9961,603
5/1/201411.3611.5910.9611.0598,043
4/30/201411.3711.7911.1611.4290,837
4/29/201411.4811.6011.2811.4562,984
4/28/201411.5211.7511.2511.3836,994
4/25/201411.7411.9811.2511.5191,065
4/24/201411.9712.1111.5011.8372,038
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center