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
2017-12-22 11.98 12.07 11.945 12.00 384,315
2017-12-21 11.68 11.73 11.58 11.58 43,696
2017-12-20 11.66 11.77 11.62 11.67 37,267
2017-12-19 11.68 11.68 11.61 11.62 19,349
2017-12-18 11.75 11.75 11.60 11.62 15,916
2017-12-15 11.63 11.73 11.58 11.73 12,360
2017-12-14 11.75 11.75 11.60 11.60 41,504
2017-12-13 11.76 11.79 11.70 11.71 7,362
2017-12-12 11.81 11.83 11.765 11.77 12,568
2017-12-11 11.84 11.84 11.78 11.79 2,306
2017-12-08 11.89 11.91 11.81 11.81 3,801
2017-12-07 11.86 11.98 11.82 11.92 8,008
2017-12-06 11.75 11.87 11.75 11.83 1,520
2017-12-05 11.78 11.81 11.75 11.78 4,171
2017-12-04 11.97 11.97 11.75 11.76 11,428
2017-12-01 11.75 11.98 11.73 11.95 19,658
2017-11-30 11.77 11.82 11.64 11.81 32,802
2017-11-29 11.78 11.80 11.72 11.77 8,554
2017-11-28 11.81 11.84 11.77 11.77 16,843
2017-11-27 11.84 11.88 11.80 11.80 10,870
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

» More Newstar Financial Stock Price History

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