Historical Stock Prices

NXJ 
$13.68
*  
unch
unch
Get NXJ Alerts
*Delayed - data as of Apr. 24, 2015  -  Find a broker to begin trading NXJ now
Exchange: NYSE

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 24-JAN-2015 TO 24-APR-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.
04/24/2015 13.7 13.71 13.68 13.68 44,719
04/23/2015 13.72 13.72 13.68 13.68 51,331
04/22/2015 13.72 13.75 13.7 13.7 44,781
04/21/2015 13.72 13.77 13.72 13.72 48,479
04/20/2015 13.76 13.76 13.7 13.72 55,164
04/17/2015 13.68 13.76 13.68 13.73 48,403
04/16/2015 13.76 13.76 13.62 13.68 72,928
04/15/2015 13.79 13.8 13.68 13.75 79,318
04/14/2015 13.74 13.79 13.7 13.79 95,436
04/13/2015 13.75 13.75 13.67 13.71 60,876
04/10/2015 13.79 13.8 13.76 13.78 41,194
04/09/2015 13.84 13.84 13.77 13.77 45,323
04/08/2015 13.81 13.82 13.78 13.82 36,688
04/07/2015 13.78 13.78 13.74 13.78 48,629
04/06/2015 13.74 13.79 13.69 13.74 46,444
04/02/2015 13.78 13.78 13.67 13.72 68,835
04/01/2015 13.74 13.78 13.7 13.76 115,425
03/31/2015 13.66 13.72 13.63 13.72 37,476
03/30/2015 13.7 13.72 13.63 13.69 65,647
03/27/2015 13.69 13.73 13.67 13.73 37,269
03/26/2015 13.68 13.69 13.62 13.67 43,618
03/25/2015 13.71 13.74 13.6301 13.67 39,129
03/24/2015 13.72 13.73 13.7 13.72 24,087
03/23/2015 13.75 13.75 13.67 13.68 50,074
03/20/2015 13.62 13.71 13.62 13.71 48,013
03/19/2015 13.59 13.645 13.57 13.59 60,332
03/18/2015 13.49 13.62 13.48 13.6 54,690
03/17/2015 13.49 13.5 13.45 13.45 60,340
03/16/2015 13.46 13.527 13.45 13.46 51,704
03/13/2015 13.54 13.54 13.46 13.48 39,497
03/12/2015 13.53 13.58 13.5 13.5 38,540
03/11/2015 13.52 13.53 13.5 13.5199 39,312
03/10/2015 13.58 13.6 13.49 13.57 108,394
03/09/2015 13.56 13.58 13.49 13.58 99,623
03/06/2015 13.67 13.67 13.48 13.5 147,217
03/05/2015 13.68 13.73 13.67 13.69 67,396
03/04/2015 13.75 13.78 13.68 13.68 75,546
03/03/2015 13.73 13.76 13.69 13.69 76,798
03/02/2015 13.85 13.85 13.76 13.76 92,910
02/27/2015 13.73 13.8 13.66 13.8 40,124
02/26/2015 13.71 13.73 13.67 13.6753 32,770
02/25/2015 13.79 13.79 13.69 13.69 67,186
02/24/2015 13.69 13.71 13.61 13.69 60,191
02/23/2015 13.67 13.74 13.661 13.7 66,089
02/20/2015 13.59 13.68 13.59 13.66 46,643
02/19/2015 13.5 13.59 13.48 13.5701 81,529
02/18/2015 13.46 13.56 13.45 13.5 133,870
02/17/2015 13.6 13.62 13.4084 13.4268 186,150
02/13/2015 13.65 13.68 13.6 13.63 53,995
02/12/2015 13.63 13.69 13.589 13.63 87,931
02/11/2015 13.71 13.71 13.61 13.63 74,573
02/10/2015 13.8 13.81 13.71 13.73 78,279
02/09/2015 13.89 13.89 13.8 13.8 92,457
02/06/2015 13.91 13.92 13.83 13.85 57,940
02/05/2015 13.97 13.98 13.92 13.92 61,554
02/04/2015 13.95 14 13.89 13.99 83,190
02/03/2015 14.03 14.1 14.0001 14.01 102,868
02/02/2015 14.16 14.16 14.06 14.09 70,917
01/30/2015 14.09 14.1 14.03 14.1 79,857
01/29/2015 14.05 14.06 13.97 14.02 94,553
01/28/2015 13.94 14.03 13.94 14 155,902
01/27/2015 13.87 13.93 13.87 13.89 36,936
01/26/2015 13.82 13.86 13.82 13.86 95,083
*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?