$15.36 -0.05 (%) Northstar Realty Finance Corp - New York Stock Exchange, Inc.

Dec. 8, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NRF historical data

Date Open High Low Close Volume
12/8/201615.4515.4515.2615.361,127,231
12/7/201615.2715.4515.1315.411,397,648
12/6/201615.2115.2514.9315.202,313,036
12/5/201615.1015.4015.0815.351,766,509
12/2/201615.0315.2614.9515.02983,004
12/1/201615.1015.1514.8814.961,116,675
11/30/201615.2815.3114.9415.141,400,350
11/29/201615.2615.4515.2515.291,121,378
11/28/201615.2915.3715.1815.281,659,830
11/25/201614.9815.2714.9315.26726,165
11/23/201614.9515.1014.8714.971,392,641
11/22/201614.7515.1614.7315.091,761,007
11/21/201614.4314.7414.4314.701,717,872
11/18/201614.4514.4914.3314.38981,868
11/17/201614.3014.4314.2414.401,007,819
11/16/201614.0014.3314.0014.271,211,238
11/15/201613.9014.2213.8414.091,761,374
11/14/201614.0814.1513.7713.861,957,627
11/11/201613.8014.1213.7814.021,943,183
11/10/201613.7614.0713.5613.913,602,726
11/9/201614.1914.2313.7713.813,951,088
11/8/201614.7914.9514.4614.853,245,519
11/7/201614.8914.9814.7414.972,869,538
11/4/201614.3714.7514.2914.692,371,372
11/3/201614.3414.4614.3214.391,398,903
11/2/201614.3614.4514.1514.342,479,940
11/1/201614.5614.5814.1914.371,601,845
10/31/201614.2514.5814.1014.521,634,620
10/28/201614.3114.5214.0914.202,989,501
10/27/201614.7614.8414.2814.304,358,117
10/26/201614.7514.9114.6114.781,997,192
10/25/201614.6714.9214.5314.881,772,019
10/24/201614.6714.8414.6414.701,322,110
10/21/201614.4014.6314.2514.541,825,979
10/20/201614.0714.2614.0114.221,231,623
10/19/201614.1514.2014.0014.072,471,358
10/18/201613.6214.2313.6214.094,383,071
10/17/201613.1213.6313.0813.612,275,522
10/14/201613.1613.2913.0013.121,279,120
10/13/201613.1813.2513.0513.21885,210
10/12/201613.1213.3413.0513.281,366,236
10/11/201613.0513.1713.0013.10797,786
10/10/201612.9713.1612.9513.13495,603
10/7/201613.1313.3512.8912.903,097,348
10/6/201613.2313.3513.0913.172,925,430
10/5/201613.3013.3713.0513.235,136,490
10/4/201613.1913.2713.0513.261,662,696
10/3/201613.1313.2312.9113.171,333,903
9/30/201612.9813.3112.8813.171,714,239
9/29/201613.1113.2012.9212.96781,678
9/28/201612.9513.2012.7713.171,177,649
9/27/201612.8212.9012.7012.771,623,139
9/26/201612.8212.9712.7612.86986,076
9/23/201612.8212.8912.7012.851,279,843
9/22/201612.8312.9712.8112.882,217,585
9/21/201612.6712.7512.4312.701,653,266
9/20/201612.9312.9412.5112.552,542,689
9/19/201612.8813.0612.8112.862,485,291
9/16/201612.6512.9212.6512.772,388,330
9/15/201612.6512.8412.4812.781,195,937
9/14/201612.7012.8912.6012.62927,184
9/13/201613.0913.1312.6112.692,135,823
9/12/201612.9313.2812.7513.191,759,143
9/9/201613.4813.5512.8913.012,569,190
9/8/201613.8613.8613.6013.601,012,405
9/7/201613.4213.8613.4213.852,692,553
9/6/201613.4813.6013.4513.522,387,677
9/2/201613.4013.5913.4013.501,115,700
9/1/201613.3513.4313.2113.291,048,433
8/31/201613.2113.4113.1913.342,170,893
8/30/201613.0613.2612.9913.19544,766
8/29/201612.8913.1112.8913.02865,324
8/26/201613.0313.1512.8412.851,538,049
8/25/201613.0213.1212.9412.98853,149
8/24/201613.1013.1812.9813.031,436,734
8/23/201613.0813.2013.0113.091,606,926
8/22/201613.3113.3512.9913.002,974,530
8/19/201613.5113.5213.2213.351,120,657
8/18/201613.4113.5213.3913.441,373,981
8/17/201613.3813.4413.2513.361,001,487
8/16/201613.3813.4413.2613.391,001,329
8/15/201613.1213.4613.1013.311,131,412
8/12/201613.1313.2913.0713.091,133,026
8/11/201613.1813.3913.1313.141,744,657
8/10/201613.6013.7713.4313.661,718,947
8/9/201613.7113.8713.5113.522,121,059
8/8/201613.8013.8913.6613.702,080,704
8/5/201613.5813.7913.4913.711,116,952
8/4/201613.6613.7313.3013.601,575,468
8/3/201613.1213.5913.1213.511,978,378
8/2/201613.3413.4013.0513.191,286,283
8/1/201613.4013.6013.2913.321,262,863
7/29/201613.3013.5413.2113.401,445,513
7/28/201613.0213.3012.8913.301,456,562
7/27/201612.8313.0812.8212.991,583,545
7/26/201612.8612.9812.7812.831,768,178
7/25/201612.8512.9012.7612.861,205,793
7/22/201612.9113.0012.7912.811,418,015
7/21/201612.9913.0512.9312.961,334,195
7/20/201612.9713.0912.9212.992,307,940
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center