Quantcast

Historical Stock Prices

NEWM 
$17.23
*  
0.16
0.94%
Get NEWM Alerts
*Delayed - data as of May 18, 2018  -  Find a broker to begin trading NEWM now
Exchange:NYSE
Industry: Consumer Services
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 18-FEB-2018 TO 18-MAY-2018

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.
05/18/2018 17.15 17.26 17.14 17.23 299,644
05/17/2018 16.96 17.14 16.96 17.07 254,402
05/16/2018 16.56 16.94 16.5508 16.94 435,118
05/15/2018 16.44 16.535 16.381 16.51 289,857
05/14/2018 16.47 16.59 16.41 16.45 217,213
05/11/2018 16.45 16.58 16.4 16.5 409,358
05/10/2018 16.95 16.95 16.71 16.83 538,595
05/09/2018 17.07 17.151 16.865 16.91 342,891
05/08/2018 17.18 17.3 16.94 17.07 526,437
05/07/2018 16.79 17.28 16.76 17.15 583,902
05/04/2018 16.76 16.96 16.52 16.69 440,546
05/03/2018 16.4 16.79 16.32 16.74 420,297
05/02/2018 16.64 16.74 16.5 16.6 291,267
05/01/2018 16.53 16.64 16.405 16.64 326,913
04/30/2018 16.71 16.86 16.571 16.58 358,613
04/27/2018 16.95 16.95 16.63 16.67 238,573
04/26/2018 17.03 17.1 16.83 16.86 193,855
04/25/2018 16.78 17.09 16.76 16.94 343,615
04/24/2018 17.04 17.14 16.78 16.78 423,155
04/23/2018 17.21 17.25 16.94 16.99 234,714
04/20/2018 17.41 17.45 17.02 17.12 230,792
04/19/2018 17.35 17.51 17.2 17.44 232,839
04/18/2018 17.43 17.54 17.35 17.37 347,711
04/17/2018 17.25 17.47 17.21 17.4 349,205
04/16/2018 17.25 17.39 17.145 17.2 501,912
04/13/2018 17.14 17.22 16.96 17.1 662,133
04/12/2018 16.94 17.55 16.92 17.14 859,973
04/11/2018 16.75 17.07 16.58 16.82 848,225
04/10/2018 16.25 16.75 16.2 16.57 1,105,551
04/09/2018 16.31 16.42 16.18 16.2 787,795
04/06/2018 16.09 16.44 16.02 16.3 3,939,606
04/05/2018 17.4 17.53 17.33 17.41 261,352
04/04/2018 17.02 17.4 16.98 17.35 336,393
04/03/2018 16.98 17.3 16.92 17.11 309,522
04/02/2018 17.05 17.135 16.79 16.97 278,451
03/29/2018 17.41 17.41 17.05 17.14 774,875
03/28/2018 17.37 17.56 17.1701 17.3 274,848
03/27/2018 17.39 17.51 17.29 17.31 255,810
03/26/2018 17.54 17.72 17.285 17.4 308,628
03/23/2018 17.55 17.73 17.35 17.35 329,064
03/22/2018 17.42 17.95 17.42 17.47 348,831
03/21/2018 17.43 17.66 17.32 17.51 267,178
03/20/2018 17.47 17.47 17.35 17.39 214,138
03/19/2018 17.52 17.52 17.23 17.4 249,495
03/16/2018 17.51 17.7 17.48 17.6 692,911
03/15/2018 17.43 17.48 17.29 17.46 457,323
03/14/2018 17.2 17.51 17.09 17.44 340,342
03/13/2018 17.07 17.1825 17.0352 17.15 458,663
03/12/2018 17.33 17.48 17.2 17.43 432,184
03/09/2018 17.15 17.34 17.04 17.33 358,576
03/08/2018 17.23 17.31 16.93 17.12 313,601
03/07/2018 17.2 17.28 17.04 17.18 371,062
03/06/2018 17.34 17.39 17.06 17.23 384,773
03/05/2018 17.45 17.64 17.35 17.37 445,878
03/02/2018 17.19 17.46 17.19 17.44 595,426
03/01/2018 17.19 17.57 17.02 17.2 381,576
02/28/2018 17.69 17.69 16.98 17.25 900,288
02/27/2018 16.3 16.39 16.11 16.11 335,415
02/26/2018 16.1 16.35 15.98 16.34 172,722
02/23/2018 15.86 16.05 15.83 16.04 138,544
02/22/2018 15.79 15.89 15.72 15.83 162,455
02/21/2018 15.73 16 15.71 15.72 151,098
02/20/2018 15.88 15.97 15.69 15.71 168,692
*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?

Smart Portfolio