NEWLEAD HOLDINGS LTD SHS Historical Stock Price

Below is the stock price history for Newlead Holdings Ltd Shs NEWL. Data is recorded each day for the historical open, high, low, close and volume. The Newlead Holdings Ltd Shs stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Newlead Holdings Ltd Shs Historical Stock Price

DateOpenHighLowCloseVolume
2014-07-17 5.87 5.87 5.87 5.87 33,709
2014-07-16 2.67 4.98 2.42 4.195 2,215,640
2014-07-15 2.02 2.71 1.93 2.13 368,902
2014-07-14 0.078 0.0851 0.0587 0.0621 16,813,521
2014-07-11 0.1038 0.1194 0.0705 0.0705 13,044,179
2014-07-10 0.0985 0.1149 0.087 0.1028 5,077,328
2014-07-09 0.1375 0.14 0.10 0.103 10,942,500
2014-07-08 0.1419 0.17 0.1236 0.1319 6,556,103
2014-07-07 0.135 0.1975 0.1005 0.1301 8,615,735
2014-07-03 0.1821 0.1821 0.1412 0.148 2,546,921
2014-07-02 0.2503 0.2503 0.1717 0.18 2,247,707
2014-07-01 0.256 0.2881 0.2412 0.25 1,701,038
2014-06-30 0.29 0.3614 0.2317 0.2446 4,181,958
2014-06-27 0.37 0.395 0.2655 0.27 6,934,809
2014-06-18 0.4987 0.5155 0.44 0.50 1,027,359
2014-06-17 0.44 0.44 0.3398 0.3426 1,697,553
2014-06-16 0.55 0.55 0.4318 0.4568 1,459,912
2014-06-13 0.64 0.64 0.5902 0.5991 485,454
2014-06-12 0.65 0.675 0.5901 0.6223 861,797
2014-06-11 0.591 0.75 0.591 0.723 2,802,319
2014-06-10 0.57 0.6139 0.57 0.5845 628,217
2014-06-09 0.6505 0.68 0.5402 0.6198 1,168,630
2014-06-06 0.7905 0.7905 0.625 0.656 2,439,359
2014-06-05 0.9712 1.09 0.6238 0.7351 5,685,321
2014-06-04 0.78 0.82 0.5807 0.607 3,616,935
2014-06-03 0.93 1.09 0.7332 0.7575 3,675,377
2014-06-02 1.44 1.50 0.92 0.94 1,000,908
2014-05-30 1.95 2.10 1.34 1.38 684,984
2014-05-29 2.41 2.64 1.63 1.66 299,381
2014-05-28 2.77 3.19 2.25 2.35 351,644

» More Newlead Holdings Ltd Shs Stock Price History

To see other companies like Newlead Holdings Ltd Shs (NEWL), view our stock market today for news, and other data.