Historical Stock Prices

NJV 
$14.37
*  
0.0575
0.4%
Get NJV Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading NJV now
Exchange: AMEX

Community Rating:
 
 
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 22-FEB-2015 TO 22-MAY-2015

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.
05/22/2015 14.47 14.47 14.32 14.37 10,240
05/21/2015 14.56 14.56 14.4 14.4275 6,007
05/20/2015 14.49 14.59 14.44 14.45 901
05/19/2015 14.5 14.61 14.4 14.457 2,119
05/18/2015 14.43 14.5 14.4 14.5 3,116
05/15/2015 14.45 14.58 14.32 14.39 4,225
05/14/2015 14.33 14.5 14.33 14.5 4,342
05/13/2015 14.45 14.54 14.24 14.25 8,084
05/12/2015 14.35 14.44 14.33 14.43 3,099
05/11/2015 14.5 14.5 14.355 14.355 2,481
05/08/2015 14.52 14.54 14.42 14.46 1,708
05/07/2015 14.51 14.65 14.41 14.42 2,741
05/06/2015 14.56 14.59 14.4501 14.56 2,875
05/05/2015 14.65 14.65 14.52 14.52 3,022
05/04/2015 14.77 14.77 14.57 14.57 2,595
05/01/2015 14.82 15.049 14.61 14.7 2,743
04/30/2015 14.97 15.14 14.72 14.75 5,409
04/29/2015 14.75 14.95 14.68 14.95 6,702
04/28/2015 14.82 14.84 14.72 14.72 6,113
04/27/2015 14.85 14.85 14.75 14.76 6,226
04/24/2015 14.85 14.85 14.79 14.8 4,170
04/23/2015 14.85 14.8951 14.81 14.81 4,420
04/22/2015 14.97 14.97 14.8 14.8 2,279
04/21/2015 14.91 14.95 14.83 14.93 2,828
04/20/2015 14.9 14.95 14.9 14.95 597
04/17/2015 14.87 14.87 14.81 14.8399 1,976
04/16/2015 14.95 14.97 14.82 14.83 1,937
04/15/2015 14.93 15.05 14.82 14.91 2,060
04/14/2015 14.86 15.02 14.8201 14.862 6,015
04/13/2015 14.87 15.15 14.87 15.01 1,145
04/10/2015 15 15.17 14.97 15.1 3,915
04/09/2015 15.09 15.15 14.93 14.95 5,287
04/08/2015 15.14 15.19 14.98 15.17 6,894
04/07/2015 15.01 15.14 14.985 15.14 3,567
04/06/2015 14.82 15 14.7 14.99 2,242
04/02/2015 15.04 15.04 14.64 14.7 1,411
04/01/2015 14.9 14.99 14.78 14.99 2,744
03/31/2015 14.73 14.87 14.71 14.87 1,096
03/30/2015 14.72 14.75 14.72 14.75 1,426
03/27/2015 14.89 14.89 14.71 14.75 1,390
03/26/2015 14.87 14.89 14.7 14.88 2,058
03/25/2015 14.88 15.03 14.79 14.79 1,128
03/24/2015 14.91 15.01 14.8 14.8 1,559
03/23/2015 14.97 15.135 14.71 14.827 12,087
03/20/2015 14.82 14.95 14.7 14.94 1,106
03/19/2015 14.75 14.75 14.75 14.75 998
03/18/2015 14.82 14.85 14.8 14.8362 5,357
03/17/2015 14.85 14.85 14.75 14.75 1,012
03/16/2015 14.71 14.82 14.71 14.8 3,465
03/13/2015 14.65 14.88 14.61 14.78 13,916
03/12/2015 14.61 14.652 14.61 14.65 951
03/11/2015 14.81 14.81 14.63 14.63 4,915
03/10/2015 14.78 14.78 14.63 14.78 2,376
03/09/2015 14.652 14.79 14.6 14.78 3,796
03/06/2015 14.76 14.82 14.6 14.6 3,641
03/05/2015 14.85 14.86 14.8 14.86 2,119
03/04/2015 14.75 14.8202 14.75 14.8 2,900
03/03/2015 14.75 14.75 14.66 14.67 1,328
03/02/2015 14.82 14.82 14.67 14.69 2,069
02/27/2015 14.77 15 14.64 14.87 2,755
02/26/2015 14.76 14.82 14.64 14.82 1,503
02/25/2015 14.78 14.96 14.69 14.69 4,800
02/24/2015 14.75 14.75 14.65 14.7 3,865
02/23/2015 14.74 14.8399 14.7 14.7 2,120
*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?