NXST

Nexstar Broadcasting Group, Inc. Historical Stock Prices

$45.64
*  
0.02
0.04%
Get NXST Alerts
*Delayed - data as of Aug. 29, 2014 15:42 ET  -  Find a broker to begin trading NXST now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    NXST Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 28-AUG-2013 TO 28-AUG-2014

Date Open High Low Close / Last Volume
15:42  45.70  45.90  45.40  45.64 146,228
08/28/2014 46.25 46.77 45.46 45.66 209,419
08/27/2014 45.51 47.04 45.27 46.5 345,848
08/26/2014 45.6 45.86 45.26 45.62 214,284
08/25/2014 46.78 47.01 45.24 45.68 227,692
08/22/2014 46.43 47.23 46.07 46.47 414,558
08/21/2014 45.66 46.54 45.26 46.43 271,367
08/20/2014 44.99 45.73 44.86 45.57 348,196
08/19/2014 45.03 46.2 45.03 45.38 464,189
08/18/2014 44.25 45.15 44.01 45 313,486
08/15/2014 45.18 45.18 43.44 43.99 555,583
08/14/2014 44.33 44.91 43.84 44.73 367,218
08/13/2014 46.42 47.08 44.07 44.41 826,869
08/12/2014 48.45 48.88 46.33 46.62 666,035
08/11/2014 48.2 49.7 47.78 48.71 672,220
08/08/2014 48.42 48.68 47.07 48.01 719,015
08/07/2014 51.1 51.1 48.22 48.48 554,805
08/06/2014 45.85 47.28 45.85 46.38 387,799
08/05/2014 47.7 47.7 45.83 46.26 295,754
08/04/2014 46.38 48.08 46.38 47.87 365,233
08/01/2014 46.67 46.92 45.4925 46.05 403,294
07/31/2014 46.32 47.61 45.887 46.59 1,251,303
07/30/2014 47.24 48.2 46.53 46.75 499,524
07/29/2014 48.2 48.63 46.87 46.87 411,615
07/28/2014 47.65 49 47.45 48.05 563,199
07/25/2014 47.88 48.5 47.38 47.65 544,770
07/24/2014 48.89 49.88 48.07 48.16 647,925
07/23/2014 49.1 50 48.521 48.96 544,918
07/22/2014 49.19 49.78 48.62 49.09 455,761
07/21/2014 48.57 49.345 48.175 48.96 333,144
07/18/2014 48.45 49.72 48.19 48.87 770,539
07/17/2014 48.07 49.73 48.01 48.65 509,652
07/16/2014 49.29 49.79 48.42 48.47 357,606
07/15/2014 49.42 50.03 48.45 48.88 500,951
07/14/2014 50.64 50.82 49.33 49.58 517,208
07/11/2014 49.81 50.39 49.29 50.21 238,357
07/10/2014 49.22 50.62 49.11 49.89 541,263
07/09/2014 50.88 51.03 50.24 50.63 184,556
07/08/2014 51.14 51.26 49.64 50.52 645,058
07/07/2014 52.01 53.21 51.195 51.44 756,122
07/03/2014 52.5 52.72 51.74 52.1 394,489
07/02/2014 52.59 53.66 52.04 52.35 659,530
07/01/2014 51.66 52.72 51.48 52.54 504,043
06/30/2014 49.76 52.03 49.67 51.61 789,981
06/27/2014 48.61 50.36 48.61 49.94 1,102,505
06/26/2014 48.73 49.37 47.33 48.44 608,690
06/25/2014 42.8 50.6695 42.7 48.81 2,880,937
06/24/2014 42.92 43.98 42.695 43.01 384,534
06/23/2014 43.48 43.54 42.78 43.18 370,219
06/20/2014 44.47 44.69 43 43.48 356,973
06/19/2014 45.26 45.64 44.081 44.23 309,692
06/18/2014 44.9 46 44.27 45.62 328,870
06/17/2014 45.79 45.99 44.76 45.03 400,147
06/16/2014 45.87 46.31 45.49 45.99 240,527
06/13/2014 44.7 46.06 44.28 45.83 593,001
06/12/2014 45.58 45.65 44.125 44.58 557,346
06/11/2014 46 46.27 45.36 45.7 271,742
06/10/2014 46.07 46.28 45.25 46.21 268,634
06/09/2014 46.2 46.975 45.98 46.175 553,385
06/06/2014 45.77 47.05 45.001 46.2 450,317
06/05/2014 46.27 47.26 46 46.6 395,739
06/04/2014 46.24 46.53 45.54 46.24 305,901
06/03/2014 46.32 46.98 45.44 46.63 280,125
06/02/2014 46.52 47.615 46.29 46.7 421,304
05/30/2014 46.52 46.77 45.3167 46.46 952,085
05/29/2014 46.1 46.39 45.55 46.38 318,529
05/28/2014 45.79 46.39 45.46 45.93 477,588
05/27/2014 45.13 45.78 44.48 45.76 512,201
05/23/2014 44.19 45.21 43.165 44.83 393,599
05/22/2014 44.42 45.61 43.66 44.05 371,444
05/21/2014 43.22 44.73 42.85 44.43 480,448
05/20/2014 43.37 43.7 42.4265 42.85 433,829
05/19/2014 42.01 43.93 42.01 43.41 519,354
05/16/2014 40.57 42.13 39.79 42.11 484,255
05/15/2014 40.03 41.16 39.01 40.67 597,998
05/14/2014 40.03 41.81 40.03 40.39 382,520
05/13/2014 42.47 43.16 40.62 41.35 875,188
05/12/2014 40.48 43.18 40.03 42.41 845,258
05/09/2014 40.5 41 39.06 40.19 586,121
05/08/2014 39.87 44.31 39.87 40.72 1,046,481
05/07/2014 41.85 42.42 40.34 41.87 681,529
05/06/2014 42.27 42.935 41.43 41.86 468,194
05/05/2014 41.33 42.62 40.5109 42.57 397,313
05/02/2014 40.93 41.89 39.695 41.7 501,763
05/01/2014 39.7 41.67 39.14 40.87 507,087
04/30/2014 39 39.91 38.26 39.85 388,304
04/29/2014 39.93 40.01 38.43 39.09 500,732
04/28/2014 40.51 40.65 38.69 39.79 408,901
04/25/2014 41.09 41.44 40.18 40.4 397,366
04/24/2014 41.2 41.67 40.19 41.38 392,899
04/23/2014 40.81 41.83 40.36 40.98 1,257,435
04/22/2014 40.06 40.9497 40.03 40.89 630,394
04/21/2014 40 40.248 38.69 40.01 544,299
04/17/2014 39.64 40.2 39.2 39.75 414,550
04/16/2014 40.15 40.19 39.114 39.71 418,884
04/15/2014 40.79 41 39.07 39.68 763,443
04/14/2014 39.58 40.81 38.78 39.24 613,665
04/11/2014 38.98 39.94 38.01 39 1,040,493
04/10/2014 40.5 41.03 39.28 39.42 791,278
04/09/2014 39.54 42.96 39.47 40.27 2,160,957
04/08/2014 35.32 37.62 34.75 37.34 893,362
04/07/2014 36.93 37.19 34.65 35.21 929,199
04/04/2014 38.11 38.39 37.12 37.24 887,017
04/03/2014 39.01 39.49 37.3275 37.77 445,535
04/02/2014 38.79 38.98 37.75 38.93 535,467
04/01/2014 37.52 38.99 37.38 38.49 997,721
03/31/2014 36.51 37.666 35.78 37.52 1,093,913
03/28/2014 34.73 36.35 34.62 36.13 1,023,723
03/27/2014 34.96 34.96 33.83 34.65 629,097
03/26/2014 35.48 36.05 34.97 34.99 674,018
03/25/2014 35.28 35.82 34.48 35.12 473,226
03/24/2014 36.3 36.3 34.58 35.17 1,007,322
03/21/2014 37.13 39.94 36.11 36.26 1,969,524
03/20/2014 34.71 35.91 34.38 35.29 1,242,316
03/19/2014 33.7 35.69 33.26 34.69 1,168,682
03/18/2014 33.25 33.48 32.1997 33.15 1,374,480
03/17/2014 35.11 35.58 33.1901 33.38 1,714,886
03/14/2014 35.88 36.775 35.88 36.7 738,877
03/13/2014 38.45 38.45 35.62 36.15 1,942,092
03/12/2014 38.78 39 37.62 38.33 1,006,826
03/11/2014 39.7 39.7 38.33 38.89 1,759,946
03/10/2014 40.7 41.2 39.52 39.77 295,398
03/07/2014 42.17 42.17 40.25 40.79 1,253,278
03/06/2014 43.18 43.415 41.7801 41.94 932,646
03/05/2014 44.37 44.71 43.46 43.6 559,230
03/04/2014 43.14 44.77 42.75 44.4 644,445
03/03/2014 42.01 42.4462 41.25 41.9 669,691
02/28/2014 41.88 42.78 41.6 42.68 545,446
02/27/2014 42.04 42.794 41.76 42.1 584,848
02/26/2014 43.21 43.6299 41.13 42.46 1,205,420
02/25/2014 44.22 44.43 43.2121 43.83 1,000,356
02/24/2014 43.87 44.87 43.51 44.19 519,777
02/21/2014 45.17 45.17 43.8 44 414,988
02/20/2014 43.24 45.21 43.24 44.86 658,090
02/19/2014 42.3 42.72 42.0201 42.59 378,184
02/18/2014 42.06 43.01 41.9457 42.56 447,843
02/14/2014 42.29 42.29 40.87 42.01 691,368
02/13/2014 40.57 43.19 40.51 42.44 610,022
02/12/2014 41.79 42.23 40.35 41.11 1,308,129
02/11/2014 43.02 43.52 41.48 42.03 841,873
02/10/2014 44.97 44.97 42.51 43.04 759,338
02/07/2014 45.38 45.65 44.31 45.16 298,881
02/06/2014 44.3 45.81 43.88 45.34 260,244
02/05/2014 45.43 45.972 43.58 44.19 1,020,435
02/04/2014 47 47 45.13 45.58 838,735
02/03/2014 47.92 47.99 46.12 46.77 689,927
01/31/2014 46.58 48.17 46.26 48.05 369,486
01/30/2014 45.81 47.58 45.37 47.52 416,115
01/29/2014 45.34 46.37 44.86 45.47 290,420
01/28/2014 44.23 46.13 44.18 46.03 505,556
01/27/2014 45.05 45.43 43.48 43.99 665,573
01/24/2014 45.82 46.74 44.61 45.11 1,100,133
01/23/2014 45.81 46.06 44.71 45.89 527,616
01/22/2014 45.95 46.43 45.41 46.03 628,446
01/21/2014 46.14 46.57 45.381 46.04 797,288
01/17/2014 46.24 47.24 45.91 45.98 652,660
01/16/2014 46.03 47.9 45.98 46.18 1,248,880
01/15/2014 49.05 49.47 42.056 46.03 4,008,496
01/14/2014 49.11 49.82 47.93 48.71 742,640
01/13/2014 52.66 52.66 49.64 49.76 656,362
01/10/2014 52.15 53.109 50.62 53.03 386,533
01/09/2014 53.84 53.88 51.72 52.04 235,904
01/08/2014 53.65 54.42 53.33 53.53 314,769
01/07/2014 53.7 54.56 53.3418 53.85 269,630
01/06/2014 54.25 54.585 52.39 53.28 458,865
01/03/2014 55.7 55.91 53.95 54.21 336,857
01/02/2014 55.7 55.93 54.83 55.37 405,178
12/31/2013 55.65 56.08 54.89 55.73 283,164
12/30/2013 55.6 56.39 54.9 55.84 297,972
12/27/2013 56.24 56.42 55.25 55.78 363,341
12/26/2013 54.49 56.01 53.98 55.7 627,866
12/24/2013 53.43 54.71 53 53.86 180,281
12/23/2013 51.25 53.32 51.1 53.21 900,177
12/20/2013 51.25 52.14 50.4 50.9 1,138,613
12/19/2013 51.8 52.5 51 51.31 445,501
12/18/2013 51.93 52.04 50.54 51.82 553,134
12/17/2013 51.96 52.96 51.3 51.7 411,185
12/16/2013 51.39 52.16 50.7 52.02 431,939
12/13/2013 51.67 52.55 50.8 50.95 362,525
12/12/2013 49.24 51.57 48.8501 51.43 432,869
12/11/2013 49.3 49.9999 48.88 49.36 356,097
12/10/2013 49.49 49.79 48.661 49.25 292,206
12/09/2013 49.85 49.91 48.5 49.76 331,073
12/06/2013 49.4 50.39 48.35 50.08 284,882
12/05/2013 48.81 49.93 48.41 48.79 325,245
12/04/2013 47.38 48.79 47.24 48.72 217,647
12/03/2013 48.03 48.6075 46.55 47.74 523,945
12/02/2013 49.8 50.51 48.1 48.18 517,970
11/29/2013 50.1 50.1 49.5 49.67 141,772
11/27/2013 49.49 50.27 48.82 49.86 254,557
11/26/2013 48.32 49.77 47.9001 49.45 567,004
11/25/2013 49.05 49.65 46.73 48.35 320,874
11/22/2013 47.16 49.9555 47.16 48.91 812,716
11/21/2013 45.6 47.88 45.6 47.36 476,385
11/20/2013 44.63 46.6599 44.61 45.6 377,665
11/19/2013 44.57 45.62 43.661 44.57 264,672
11/18/2013 45.53 46.16 43.98 44.41 464,511
11/15/2013 46.22 46.22 45.07 45.48 310,727
11/14/2013 46.8 46.99 45.32 46.23 361,508
11/13/2013 46.82 47.29 46.4627 46.77 296,757
11/12/2013 47.6 48 46.22 47.2 295,072
11/11/2013 46.44 47.98 46.05 47.62 326,917
11/08/2013 44.47 46.46 44.14 46.43 321,570
11/07/2013 44.86 46 43.96 44.505 567,673
11/06/2013 46.96 47.642 43.86 44.07 835,003
11/05/2013 43.46 46.8699 43.46 46.64 515,942
11/04/2013 43.51 44.82 42.94 44.66 404,073
11/01/2013 44.45 45.38 42.845 43.3 405,663
10/31/2013 43.45 44.98 42.54 44.39 376,811
10/30/2013 45.88 46.479 42.87 43.51 1,252,566
10/29/2013 44.75 45.75 44.621 45.72 489,863
10/28/2013 47.62 47.62 44.22 44.724 636,764
10/25/2013 47.88 47.97 46.781 47.55 199,759
10/24/2013 46.73 47.84 45.97 47.61 227,360
10/23/2013 47.56 47.75 46.1 46.42 265,538
10/22/2013 46.98 48.15 46.29 47.68 351,075
10/21/2013 46.05 47.14 45.7 46.67 311,837
10/18/2013 45.99 46.559 45.73 46.2 389,166
10/17/2013 45.97 46.45 45 45.69 636,633
10/16/2013 47.31 47.66 45.91 46.05 402,929
10/15/2013 47.14 48.19 46.552 46.94 481,198
10/14/2013 46.27 47.49 45.74 47.16 377,293
10/11/2013 44.06 47.54 44.03 46.72 698,370
10/10/2013 42.53 44.34 42.1375 44.04 454,549
10/09/2013 43 43.21 40.01 41.75 551,192
10/08/2013 43.84 44.28 42.51 42.93 623,053
10/07/2013 44.39 44.64 43.23 43.71 601,710
10/04/2013 43.32 45.14 43.32 44.95 343,424
10/03/2013 44.05 44.32 42.32 43.15 791,052
10/02/2013 44.77 45.2 43.73 44.18 407,823
10/01/2013 44.69 45.42 44.45 45.07 526,379
09/30/2013 44.07 44.63 43.6926 44.505 660,547
09/27/2013 43.08 44.96 42.39 44.79 924,089
09/26/2013 40.9 43.26 40.74 43.23 710,765
09/25/2013 42.08 42.22 40.16 40.9 1,080,194
09/24/2013 40.41 42.11 40.25 42.08 936,161
09/23/2013 39.62 40.57 38.753 40.15 1,631,972
09/20/2013 38.23 38.63 37.81 38.55 977,225
09/19/2013 37.69 38.46 37.384 38.2 690,108
09/18/2013 36.23 37.61 36.09 37.5 617,952
09/17/2013 35.44 36.63 35.0225 36.33 605,048
09/16/2013 35.57 36.04 34.57 35.13 693,402
09/13/2013 34.88 35.13 34.61 35.12 365,742
09/12/2013 35.28 35.36 34.49 34.85 369,795
09/11/2013 35.13 35.61 34.795 35.23 396,925
09/10/2013 34.71 35.78 34.53 35.29 494,915
09/09/2013 33.68 34.75 33.355 34.44 269,632
09/06/2013 34.07 34.2599 32.49 33.52 291,772
09/05/2013 34.33 34.52 33.5 33.98 669,879
09/04/2013 33.34 34.5 33.24 34.32 998,547
09/03/2013 34 34.54 33.11 33.39 435,053
08/30/2013 33.56 33.95 33.02 33.57 214,629
08/29/2013 33.21 34.05 33.0175 33.68 283,678
08/28/2013 32.9 33.65 32.631 33.38 223,505
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?