NEWSTAR FINANCIAL Historical Stock Price

Below is the stock price history for Newstar Financial NEWS. Data is recorded each day for the historical open, high, low, close and volume. The Newstar Financial 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.

Newstar Financial Historical Stock Price

DateOpenHighLowCloseVolume
2017-11-24 11.80 11.81 11.79 11.79 1,811
2017-11-22 11.90 11.90 11.82 11.83 18,923
2017-11-21 11.89 12.10 11.88 11.88 7,399
2017-11-20 11.88 11.90 11.86 11.89 7,530
2017-11-17 11.89 11.98 11.89 11.89 7,377
2017-11-16 11.93 11.98 11.90 11.95 56,581
2017-11-15 11.84 11.93 11.82 11.89 12,863
2017-11-14 11.75 11.89 11.68 11.83 9,903
2017-11-13 11.83 11.87 11.72 11.75 3,911
2017-11-10 11.96 12.01 11.92 11.99 12,627
2017-11-09 12.09 12.09 11.86 11.93 3,636
2017-11-08 12.07 12.07 12.00 12.02 12,382
2017-11-07 12.09 12.09 12.01 12.01 40,015
2017-11-06 12.07 12.10 12.06 12.09 19,996
2017-11-03 12.22 12.22 11.97 12.05 14,716
2017-11-02 12.23 12.24 12.20 12.24 9,788
2017-11-01 12.27 12.29 12.20 12.27 19,476
2017-10-31 12.32 12.32 12.25 12.26 31,208
2017-10-30 12.24 12.26 12.20 12.24 33,915
2017-10-27 12.32 12.39 12.30 12.31 5,921
2017-10-26 12.34 12.42 12.30 12.34 11,313
2017-10-25 12.27 12.31 12.20 12.28 11,707
2017-10-24 12.48 12.49 12.31 12.39 5,416
2017-10-23 12.16 12.53 12.16 12.49 24,173
2017-10-20 12.24 12.24 12.11 12.18 18,872
2017-10-19 12.10 12.22 12.10 12.20 39,934
2017-10-18 12.12 12.25 12.04 12.04 50,457
2017-10-17 12.19 12.22 12.00 12.05 138,363
2017-10-16 11.95 12.18 11.94 12.13 1,869
2017-10-13 12.01 12.10 11.87 11.90 1,107

» More Newstar Financial Stock Price History

To see other companies like Newstar Financial (NEWS), view our stock market today for news, and other data.