Historical Stock Prices

NXJ 
$13.8
*  
0.1247
0.91%
Get NXJ Alerts
*Delayed - data as of Feb. 27, 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 27-NOV-2014 TO 27-FEB-2015

Date Open High Low Close / Last Volume
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
01/23/2015 13.85 13.8899 13.82 13.84 73,516
01/22/2015 13.9 13.91 13.83 13.85 66,357
01/21/2015 13.86 13.93 13.829 13.87 76,228
01/20/2015 13.9 13.9 13.84 13.85 49,501
01/16/2015 13.85 13.95 13.84 13.86 78,387
01/15/2015 13.89 13.93 13.84 13.87 69,507
01/14/2015 13.81 13.87 13.76 13.8 95,397
01/13/2015 13.69 13.81 13.68 13.81 122,181
01/12/2015 13.7 13.82 13.7 13.79 84,166
01/09/2015 13.66 13.74 13.66 13.72 93,402
01/08/2015 13.7 13.72 13.63 13.69 132,461
01/07/2015 13.65 13.74 13.65 13.72 94,630
01/06/2015 13.55 13.72 13.55 13.65 114,895
01/05/2015 13.48 13.58 13.47 13.56 65,055
01/02/2015 13.42 13.52 13.41 13.49 62,728
12/31/2014 13.44 13.52 13.43 13.47 136,628
12/30/2014 13.5 13.5 13.41 13.46 118,215
12/29/2014 13.47 13.48 13.43 13.46 52,319
12/26/2014 13.47 13.48 13.36 13.47 51,184
12/24/2014 13.41 13.47 13.41 13.43 35,886
12/23/2014 13.53 13.53 13.38 13.42 162,469
12/22/2014 13.54 13.56 13.45 13.47 69,028
12/19/2014 13.44 13.55 13.43 13.55 82,588
12/18/2014 13.54 13.59 13.45 13.45 88,767
12/17/2014 13.46 13.54 13.4385 13.5249 126,753
12/16/2014 13.43 13.51 13.429 13.47 87,304
12/15/2014 13.48 13.52 13.42 13.42 101,899
12/12/2014 13.41 13.47 13.41 13.45 93,931
12/11/2014 13.4 13.45 13.38 13.41 106,269
12/10/2014 13.46 13.49 13.44 13.47 87,631
12/09/2014 13.5 13.51 13.44 13.46 98,565
12/08/2014 13.45 13.49 13.42 13.44 66,302
12/05/2014 13.55 13.55 13.4 13.44 131,857
12/04/2014 13.53 13.54 13.49 13.5001 53,302
12/03/2014 13.44 13.52 13.42 13.52 72,288
12/02/2014 13.38 13.49 13.38 13.44 71,194
12/01/2014 13.44 13.46 13.36 13.44 84,733
11/28/2014 13.37 13.43 13.36 13.42 21,812
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?