NEWPORT Historical Stock Price

Below is the stock price history for Newport NEWP. Data is recorded each day for the historical open, high, low, close and volume. Please be aware this data is collected from our BATS exchange feed. The Newport stock price history on this page may differ at times from other common exchange data. However you'll find it's usually very accurate.

Newport Historical Stock Price

Date	Open	High	Low	Close	Volume
2013-05-22	13.64	13.91	13.28	13.38	16,371
2013-05-21	13.62	13.79	13.58	13.74	38,346
2013-05-20	13.69	13.78	13.67	13.725	16,527
2013-05-17	13.76	13.85	13.63	13.82	9,043
2013-05-16	13.76	13.82	13.66	13.67	7,255
2013-05-15	13.81	13.93	13.78	13.79	14,444
2013-05-14	13.87	13.92	13.75	13.805	11,048
2013-05-13	13.81	13.99	13.77	13.94	13,452
2013-05-10	13.74	14.09	13.62	14.02	10,648
2013-05-09	13.77	13.97	13.62	13.79	17,231
2013-05-08	13.44	13.74	13.40	13.72	11,856
2013-05-07	13.33	13.44	13.17	13.43	15,109
2013-05-06	13.59	13.59	13.28	13.28	13,080
2013-05-03	13.50	14.70	13.50	13.68	28,872
2013-05-02	13.16	13.91	12.81	13.29	79,550
2013-05-01	15.45	15.45	14.60	14.67	24,094
2013-04-30	14.98	15.35	14.76	15.14	6,816
2013-04-29	14.84	15.02	14.82	14.89	10,819
2013-04-25	14.95	15.60	14.95	15.10	25,514
2013-04-24	14.91	14.96	14.80	14.90	4,358
2013-04-23	14.54	14.78	14.54	14.78	11,510
2013-04-22	14.33	14.65	14.28	14.57	7,555
2013-04-19	14.22	14.68	14.07	14.68	7,935
2013-04-18	14.97	14.97	14.39	14.41	6,121
2013-04-17	14.97	14.97	14.51	14.84	24,557
2013-04-16	15.01	15.24	14.85	15.19	11,197
2013-04-15	15.48	15.48	14.68	14.805	14,880
2013-04-12	15.67	15.67	15.36	15.55	6,996
2013-04-11	15.79	15.87	15.46	15.69	15,305
2013-04-10	15.65	15.94	15.65	15.84	12,027

» More Newport Stock Price History