NEWTL

Newtek Business Services Corp. 7.00% Notes Due 2021 Historical Stock Prices

$25.38
*  
0.085
0.33%
Get NEWTL Alerts
*Delayed - data as of Dec. 6, 2016  -  Find a broker to begin trading NEWTL now
Exchange:NASDAQ

Community Rating:
View:    NEWTL Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 06-SEP-2016 TO 06-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 25.34 25.38 25.38 25.38 200
12/06/2016 25.38 25.38 25.38 25.38 200
12/05/2016 25.34 25.465 25.34 25.465 650
12/02/2016 25.341 25.3501 25.341 25.3501 450
12/01/2016 25.4499 25.4499 25.4499 25.4499 00
11/30/2016 25.41 25.45 25.4099 25.4499 1,888
11/29/2016 25.4585 25.4585 25.4585 25.4585 785
11/28/2016 25.329 25.44 25.31 25.44 2,729
11/25/2016 25.39 25.39 25.39 25.39 200
11/23/2016 25.5 25.502 25.5 25.502 2,084
11/22/2016 25.4 25.479 25.3435 25.45 2,203
11/21/2016 25.4 25.5346 25.4 25.5 541
11/18/2016 25.42 25.45 25.41 25.45 1,000
11/17/2016 25.439 25.439 25.439 25.439 400
11/16/2016 25.4 25.6757 25.373 25.373 2,100
11/15/2016 25.35 25.77 25.31 25.35 1,450
11/14/2016 25.4 25.4 25.4 25.4 2,000
11/11/2016 25.45 25.46 25.35 25.439 2,700
11/10/2016 25.4889 25.4889 25.4001 25.4001 2,700
11/09/2016 25.5 25.5 25.38 25.4999 1,400
11/08/2016 25.39 25.656 25.39 25.656 600
11/07/2016 25.6 25.6 25.6 25.6 1,000
11/04/2016 25.63 25.63 25.63 25.63 00
11/03/2016 25.3 25.63 25.29 25.63 1,850
11/02/2016 25.677 25.677 25.677 25.677 200
11/01/2016 25.45 25.45 25.29 25.29 1,000
10/31/2016 25.35 25.35 25.35 25.35 00
10/28/2016 25.35 25.35 25.35 25.35 00
10/27/2016 25.35 25.35 25.35 25.35 00
10/26/2016 25.35 25.35 25.35 25.35 00
10/25/2016 25.35 25.35 25.35 25.35 500
10/24/2016 25.351 25.391 25.35 25.391 1,100
10/21/2016 25.49 25.49 25.49 25.49 00
10/20/2016 25.49 25.49 25.49 25.49 00
10/19/2016 25.491 25.8437 25.305 25.49 3,050
10/18/2016 25.4 25.4 25.4 25.4 500
10/17/2016 25.43 25.43 25.4001 25.4001 1,820
10/14/2016 25.4201 25.4201 25.4201 25.4201 200
10/13/2016 25.4307 25.4307 25.4307 25.4307 00
10/12/2016 25.4307 25.4307 25.4307 25.4307 00
10/11/2016 25.32 25.5 25.32 25.4307 2,340
10/10/2016 25.41 25.41 25.4 25.4 400
10/07/2016 25.3701 25.53 25.31 25.4036 3,559
10/06/2016 25.496 25.496 25.496 25.496 00
10/05/2016 25.496 25.496 25.496 25.496 00
10/04/2016 25.355 25.55 25.355 25.496 1,000
10/03/2016 25.3155 25.555 25.3155 25.555 1,000
09/30/2016 25.5899 25.5899 25.5899 25.5899 406
09/29/2016 25.3 25.64 25.3 25.6 1,800
09/28/2016 25.25 25.65 25.25 25.6399 2,825
09/27/2016 25.25 25.5499 25.2131 25.5499 5,060
09/26/2016 25.4999 25.4999 25.44 25.44 686
09/23/2016 25.433 25.469 25.433 25.469 600
09/22/2016 25.5 25.5 25.5 25.5 200
09/21/2016 25.465 25.465 25.2901 25.2901 326
09/20/2016 25.5 25.7 25.5 25.66 900
09/19/2016 25.6899 25.6899 25.6899 25.6899 00
09/16/2016 25.31 25.6899 25.2 25.6899 8,000
09/15/2016 25.68 25.68 25.68 25.68 00
09/14/2016 25.68 25.68 25.68 25.68 125
09/13/2016 25.51 25.7 25.1101 25.7 4,500
09/12/2016 25.6996 25.6996 25.6996 25.6996 00
09/09/2016 25.6996 25.6996 25.6996 25.6996 00
09/08/2016 25.6996 25.6996 25.6996 25.6996 00
09/07/2016 25.6996 25.6996 25.6996 25.6996 00
09/06/2016 25.5301 25.71 25.5301 25.6996 1,498
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?